Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	93.50	99.00	93.40	97.10	-	2.86%	45,878,067
Jun 3, 2026	96.00	96.10	93.10	94.40	94.40	-0.11%	42,210,960
Jun 2, 2026	93.00	96.50	91.60	94.50	94.50	3.39%	81,540,190
Jun 1, 2026	89.30	92.70	88.30	91.40	91.40	3.16%	48,435,617
May 29, 2026	87.70	89.30	86.40	88.60	88.60	3.02%	29,849,104
May 28, 2026	86.00	89.30	85.10	86.00	86.00	-	47,052,789
May 27, 2026	85.40	86.70	84.30	86.00	86.00	3.24%	37,232,710
May 26, 2026	83.80	84.70	83.10	83.30	83.30	-0.12%	12,085,660
May 25, 2026	86.80	86.80	82.70	83.40	83.40	-3.25%	31,907,650
May 22, 2026	86.50	87.90	86.00	86.20	86.20	0.82%	20,963,790
May 21, 2026	85.00	85.90	84.70	85.50	85.50	1.79%	18,031,362
May 20, 2026	85.70	86.50	83.60	84.00	84.00	0.48%	37,657,749
May 19, 2026	84.20	85.00	82.40	83.60	83.60	-0.59%	17,741,016
May 18, 2026	82.00	84.40	79.10	84.10	84.10	3.06%	17,750,416
May 15, 2026	85.20	85.20	81.10	81.60	81.60	-3.43%	20,083,850
May 14, 2026	82.80	85.40	81.50	84.50	84.50	2.80%	27,607,270
May 13, 2026	81.20	83.00	80.50	82.20	82.20	0.49%	14,043,850
May 12, 2026	86.80	86.90	81.20	81.80	81.80	-5.76%	46,744,360
May 11, 2026	89.60	89.70	84.70	86.80	86.80	-2.80%	28,614,690
May 8, 2026	87.00	90.50	85.20	89.30	89.30	2.76%	30,008,800
May 7, 2026	88.80	88.80	86.40	86.90	86.90	0.12%	12,652,580
May 6, 2026	86.80	90.50	86.00	86.80	86.80	2.36%	29,907,320
May 5, 2026	83.00	85.40	82.90	84.80	84.80	2.79%	11,661,300
May 4, 2026	81.80	83.20	81.80	82.50	82.50	0.98%	8,555,086
Apr 30, 2026	85.40	85.80	81.40	81.70	81.70	-3.54%	15,012,310
Apr 29, 2026	85.50	87.40	84.50	84.70	84.70	-1.63%	12,866,310
Apr 28, 2026	89.00	89.00	84.30	86.10	86.10	-3.37%	34,295,350
Apr 27, 2026	83.50	89.70	83.20	89.10	89.10	8.13%	32,403,230
Apr 24, 2026	83.70	84.20	81.60	82.40	82.40	-1.67%	12,267,940
Apr 23, 2026	89.50	90.40	81.10	83.80	83.80	-4.77%	31,667,090
Apr 22, 2026	87.50	88.70	86.50	88.00	88.00	1.38%	14,076,500
Apr 21, 2026	86.00	88.40	85.90	86.80	86.80	1.52%	19,049,300
Apr 20, 2026	88.00	88.00	84.10	85.50	85.50	-1.95%	21,146,580
Apr 17, 2026	85.80	87.50	84.40	87.20	87.20	1.63%	23,476,940
Apr 16, 2026	84.50	86.30	83.70	85.80	85.80	2.88%	23,295,790
Apr 15, 2026	84.20	84.50	81.70	83.40	83.40	1.21%	14,617,220
Apr 14, 2026	82.20	84.50	81.20	82.40	82.40	1.98%	17,585,870
Apr 13, 2026	82.00	83.30	80.60	80.80	80.80	-0.98%	11,118,290
Apr 10, 2026	85.90	86.90	80.80	81.60	81.60	-1.21%	28,141,060
Apr 9, 2026	82.80	84.30	81.20	82.60	82.60	-0.24%	12,108,290
Apr 8, 2026	80.90	83.50	79.60	82.80	82.80	5.48%	16,175,860
Apr 7, 2026	77.30	80.40	75.80	78.50	78.50	4.67%	14,591,450
Apr 2, 2026	78.50	78.80	74.10	75.00	75.00	-2.09%	7,937,133
Apr 1, 2026	77.00	79.30	76.50	76.60	76.60	3.93%	10,752,550
Mar 31, 2026	76.50	76.60	72.60	73.70	73.70	-5.27%	12,575,860
Mar 30, 2026	77.00	79.40	76.40	77.80	77.80	-0.77%	8,059,132
Mar 27, 2026	76.20	79.00	75.60	78.40	78.40	-1.38%	10,018,680
Mar 26, 2026	83.40	85.50	79.50	79.50	79.50	-4.10%	11,005,350
Mar 25, 2026	82.00	84.50	81.30	82.90	82.90	4.54%	10,376,620
Mar 24, 2026	84.00	84.00	77.70	79.30	79.30	-3.06%	16,076,840