Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	98.30	104.00	98.20	98.80	93.26	3.46%	68,028,930
Jun 11, 2026	95.10	97.60	90.70	95.50	90.14	3.13%	54,814,640
Jun 10, 2026	92.40	98.40	91.60	92.60	87.40	1.54%	60,537,540
Jun 9, 2026	86.00	91.90	85.20	91.20	86.08	7.67%	26,610,267
Jun 8, 2026	83.70	86.10	83.60	84.70	79.95	-8.53%	21,743,961
Jun 5, 2026	95.10	95.10	89.30	92.60	87.40	-3.14%	43,713,020
Jun 4, 2026	93.50	99.00	93.40	95.60	90.23	1.27%	61,466,410
Jun 3, 2026	96.00	96.10	93.10	94.40	89.10	-0.11%	42,210,960
Jun 2, 2026	93.00	96.50	91.60	94.50	89.20	3.39%	81,690,630
Jun 1, 2026	89.30	92.70	88.30	91.40	86.27	3.16%	48,435,610
May 29, 2026	87.70	89.30	86.40	88.60	83.63	3.02%	29,849,100
May 28, 2026	86.00	89.30	85.10	86.00	81.17	-	47,052,780
May 27, 2026	85.40	86.70	84.30	86.00	81.17	3.24%	37,232,710
May 26, 2026	83.80	84.70	83.10	83.30	78.63	-0.12%	12,085,660