Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	97.20	97.80	94.50	95.10	95.10	-0.73%	12,602,389
Jun 24, 2026	94.40	96.50	93.80	95.80	95.80	-	12,052,857
Jun 23, 2026	101.00	101.50	94.70	95.80	95.80	-4.68%	32,163,046
Jun 22, 2026	99.80	103.50	98.30	100.50	100.50	2.34%	38,207,426
Jun 18, 2026	97.50	99.00	97.20	98.20	98.20	1.45%	16,490,670
Jun 17, 2026	95.40	98.00	94.30	96.80	96.80	1.04%	17,409,640
Jun 16, 2026	98.00	99.30	95.80	95.80	95.80	-1.54%	20,881,290
Jun 15, 2026	101.00	101.00	96.80	97.30	97.30	-1.52%	38,836,090
Jun 12, 2026	98.30	104.00	98.20	98.80	98.80	3.46%	68,028,930
Jun 11, 2026	95.10	97.60	90.70	95.50	95.50	3.13%	54,814,640
Jun 10, 2026	92.40	98.40	91.60	92.60	92.60	1.54%	60,537,540
Jun 9, 2026	86.00	91.90	85.20	91.20	91.20	7.67%	26,610,267
Jun 8, 2026	83.70	86.10	83.60	84.70	84.70	-8.53%	21,743,961
Jun 5, 2026	95.10	95.10	89.30	92.60	92.60	-3.14%	43,713,020
Jun 4, 2026	93.50	99.00	93.40	95.60	95.60	1.27%	61,466,410
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