Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	85.20	85.20	81.60	82.10	82.10	-2.84%	13,310,113
May 14, 2026	82.80	85.40	81.50	84.50	84.50	2.80%	27,569,332
May 13, 2026	81.20	83.00	80.50	82.20	82.20	0.49%	14,043,853
May 12, 2026	86.80	86.90	81.20	81.80	81.80	-5.76%	46,744,364
May 11, 2026	89.60	89.70	84.70	86.80	86.80	-2.80%	28,614,697
May 8, 2026	87.00	90.50	85.20	89.30	89.30	2.76%	30,008,808
May 7, 2026	88.80	88.80	86.40	86.90	86.90	0.12%	12,652,588
May 6, 2026	86.80	90.50	86.00	86.80	86.80	2.36%	29,907,327
May 5, 2026	83.00	85.40	82.90	84.80	84.80	2.79%	11,661,308
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%	15,012,313
Apr 29, 2026	85.50	87.40	84.50	84.70	84.70	-1.63%	12,866,317
Apr 28, 2026	89.00	89.00	84.30	86.10	86.10	-3.37%	34,295,359
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%	12,267,948
Apr 23, 2026	89.50	90.40	81.10	83.80	83.80	-4.77%	31,667,098
Apr 22, 2026	87.50	88.70	86.50	88.00	88.00	1.38%	14,076,509
Apr 21, 2026	86.00	88.40	85.90	86.80	86.80	1.52%	19,049,309
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%	23,476,947
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%	14,617,226
Apr 14, 2026	82.20	84.50	81.20	82.40	82.40	1.98%	17,585,878
Apr 13, 2026	82.00	83.30	80.60	80.80	80.80	-0.98%	11,118,292
Apr 10, 2026	85.90	86.90	80.80	81.60	81.60	-1.21%	28,141,061
Apr 9, 2026	82.80	84.30	81.20	82.60	82.60	-0.24%	12,108,297
Apr 8, 2026	80.90	83.50	79.60	82.80	82.80	5.48%	16,175,869
Apr 7, 2026	77.30	80.40	75.80	78.50	78.50	4.67%	14,591,454
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%	10,752,554
Mar 31, 2026	76.50	76.60	72.60	73.70	73.70	-5.27%	12,575,868
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%	10,018,686
Mar 26, 2026	83.40	85.50	79.50	79.50	79.50	-4.10%	11,005,359
Mar 25, 2026	82.00	84.50	81.30	82.90	82.90	4.54%	10,376,623
Mar 24, 2026	84.00	84.00	77.70	79.30	79.30	-3.06%	16,076,843
Mar 23, 2026	83.80	84.60	81.10	81.80	81.80	-7.36%	15,190,916
Mar 20, 2026	93.50	97.90	86.00	88.30	88.30	-3.71%	45,511,591
Mar 19, 2026	93.10	95.50	90.90	91.70	91.70	-3.07%	25,843,612
Mar 18, 2026	95.00	95.70	90.00	94.60	94.60	3.39%	46,342,743
Mar 17, 2026	87.30	94.40	87.00	91.50	91.50	5.90%	56,472,062
Mar 16, 2026	89.50	90.10	84.50	86.40	86.40	-0.69%	42,848,429
Mar 13, 2026	88.40	89.10	83.90	87.00	87.00	-2.47%	42,270,714
Mar 12, 2026	86.40	92.00	86.30	89.20	89.20	4.45%	78,377,785
Mar 11, 2026	82.00	85.40	80.60	85.40	85.40	9.91%	67,145,411
Mar 10, 2026	75.00	78.30	74.20	77.70	77.70	8.67%	39,033,378
Mar 9, 2026	65.60	71.60	63.50	71.50	71.50	3.32%	20,949,604
Mar 6, 2026	69.30	72.60	68.50	69.20	69.20	-1.70%	7,827,177
Mar 5, 2026	67.80	70.70	67.40	70.40	70.40	8.64%	9,875,821
Mar 4, 2026	66.50	67.50	63.00	64.80	64.80	-5.81%	10,073,813