Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	95.00	95.00	92.80	94.00	94.00	-1.47%	10,743,592
Aug 24, 2026	93.50	98.00	93.40	95.40	95.40	2.03%	18,117,535
Aug 21, 2026	93.50	94.50	92.70	93.50	93.50	-0.21%	9,132,375
Aug 20, 2026	91.80	93.80	90.40	93.70	93.70	2.97%	10,813,850
Aug 19, 2026	88.90	91.80	88.30	91.00	91.00	0.78%	8,972,080
Aug 18, 2026	93.30	94.20	90.30	90.30	90.30	-3.42%	11,463,283
Aug 17, 2026	96.20	96.20	93.00	93.50	93.50	-2.40%	15,462,674
Aug 14, 2026	99.30	99.80	95.10	95.80	95.80	-2.04%	20,432,034
Aug 13, 2026	98.50	100.50	97.60	97.80	97.80	0.93%	23,367,640
Aug 12, 2026	100.00	101.50	96.60	96.90	96.90	-3.10%	37,212,675
Aug 11, 2026	95.00	100.50	94.70	100.00	100.00	8.23%	72,928,524
Aug 10, 2026	92.90	93.00	91.20	92.40	92.40	1.32%	16,849,650
Aug 7, 2026	89.90	91.90	88.80	91.20	91.20	2.47%	22,269,743
Aug 6, 2026	86.60	89.20	84.70	89.00	89.00	3.25%	13,976,707
Aug 5, 2026	87.10	88.40	86.20	86.20	86.20	1.17%	15,378,648
Aug 4, 2026	81.10	85.70	80.80	85.20	85.20	4.67%	17,224,178
Aug 3, 2026	79.10	83.00	77.20	81.40	81.40	1.37%	16,169,102
Jul 31, 2026	80.60	81.70	78.50	80.30	80.30	6.22%	14,689,641
Jul 30, 2026	76.20	78.90	73.60	75.60	75.60	-1.43%	10,179,462
Jul 29, 2026	78.70	78.70	73.50	76.70	76.70	-1.92%	13,783,600
Jul 28, 2026	81.00	81.00	78.00	78.20	78.20	-7.24%	14,401,656
Jul 27, 2026	88.00	88.00	81.90	84.30	84.30	-4.53%	20,410,865
Jul 24, 2026	87.10	91.70	87.10	88.30	88.30	0.34%	26,708,820
Jul 23, 2026	88.60	89.30	86.60	88.00	88.00	-0.11%	10,613,690
Jul 22, 2026	87.20	92.40	87.10	88.10	88.10	2.20%	32,631,030
Jul 21, 2026	81.50	86.30	81.50	86.20	86.20	6.55%	11,014,674
Jul 20, 2026	82.60	83.30	80.10	80.90	80.90	-1.22%	8,670,942
Jul 17, 2026	84.30	85.50	81.80	81.90	81.90	-4.55%	14,255,947
Jul 16, 2026	87.00	87.70	85.40	85.80	85.80	-2.05%	8,612,525
Jul 15, 2026	86.60	90.60	86.50	87.60	87.60	2.58%	16,286,379
Jul 14, 2026	87.10	87.80	82.50	85.40	85.40	-2.40%	12,678,105
Jul 13, 2026	86.80	90.50	86.30	87.50	87.50	2.94%	15,198,595
Jul 9, 2026	85.80	87.20	85.00	85.00	85.00	-0.47%	9,128,004
Jul 8, 2026	91.30	92.00	84.50	85.40	85.40	-5.32%	27,276,151
Jul 7, 2026	90.50	93.00	89.80	90.20	90.20	0.78%	20,154,187
Jul 6, 2026	91.00	93.30	89.30	89.50	89.50	2.07%	17,167,390
Jul 3, 2026	89.00	95.40	87.80	92.90	87.69	4.38%	29,524,112
Jul 2, 2026	88.30	90.00	86.80	89.00	84.01	-0.78%	15,371,776
Jul 1, 2026	92.80	92.90	89.70	89.70	84.67	-2.92%	18,977,888
Jun 30, 2026	93.10	93.70	90.40	92.40	87.21	0.33%	21,173,657
Jun 29, 2026	91.90	96.50	90.90	92.10	86.93	0.99%	17,742,767
Jun 26, 2026	95.00	96.50	91.20	91.20	86.08	-4.10%	17,981,798
Jun 25, 2026	97.20	97.80	94.50	95.10	89.76	-0.73%	12,602,389
Jun 24, 2026	94.40	96.50	93.80	95.80	90.42	-	12,052,857
Jun 23, 2026	101.00	101.50	94.70	95.80	90.42	-4.68%	32,163,046
Jun 22, 2026	99.80	103.50	98.30	100.50	94.86	2.34%	38,207,426
Jun 18, 2026	97.50	99.00	97.20	98.20	92.69	1.45%	16,490,670
Jun 17, 2026	95.40	98.00	94.30	96.80	91.37	1.04%	17,417,420
Jun 16, 2026	98.00	99.30	95.80	95.80	90.42	-1.54%	20,881,290
Jun 15, 2026	101.00	101.00	96.80	97.30	91.84	-1.52%	38,836,090