Supernus Pharmaceuticals, Inc. (SUPN)

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.66	35.69	34.64	35.51	35.51	1.15%	858,699
Jul 31, 2025	32.83	35.92	32.83	35.10	35.10	4.59%	1,679,755
Jul 30, 2025	34.26	34.61	33.48	33.56	33.56	0.33%	555,792
Jul 29, 2025	33.52	33.93	32.94	33.45	33.45	0.12%	805,564
Jul 28, 2025	33.37	34.21	33.18	33.41	33.41	-0.51%	583,037
Jul 25, 2025	32.94	33.64	32.53	33.58	33.58	2.22%	640,360
Jul 24, 2025	32.90	33.41	32.51	32.85	32.85	-0.36%	540,348
Jul 23, 2025	32.85	33.37	32.71	32.97	32.97	0.92%	498,099
Jul 22, 2025	33.24	33.72	32.52	32.67	32.67	-1.69%	728,575
Jul 21, 2025	32.34	33.44	32.21	33.23	33.23	2.75%	869,764
Jul 18, 2025	33.83	33.83	32.20	32.34	32.34	-3.72%	690,515
Jul 17, 2025	33.38	34.40	33.38	33.59	33.59	0.21%	945,863
Jul 16, 2025	33.67	34.05	32.91	33.52	33.52	0.03%	1,200,451
Jul 15, 2025	33.87	34.12	33.08	33.51	33.51	-1.33%	677,062
Jul 14, 2025	33.08	33.98	33.08	33.96	33.96	2.54%	594,612
Jul 11, 2025	33.03	33.37	32.50	33.12	33.12	-0.06%	461,128
Jul 10, 2025	32.71	33.80	32.55	33.14	33.14	1.44%	875,179
Jul 9, 2025	32.25	32.95	32.15	32.67	32.67	1.81%	874,019
Jul 8, 2025	31.43	32.72	31.37	32.09	32.09	2.03%	1,204,649
Jul 7, 2025	31.78	32.12	31.35	31.45	31.45	-1.66%	682,248
Jul 3, 2025	32.14	32.55	31.75	31.98	31.98	-0.28%	212,566
Jul 2, 2025	31.81	32.22	31.62	32.07	32.07	0.79%	474,543
Jul 1, 2025	31.42	32.78	31.37	31.82	31.82	0.95%	856,921
Jun 30, 2025	31.24	31.81	31.16	31.52	31.52	1.16%	534,855
Jun 27, 2025	31.23	31.39	30.93	31.16	31.16	-0.13%	1,104,227
Jun 26, 2025	31.32	31.76	31.03	31.20	31.20	-0.13%	492,509
Jun 25, 2025	31.55	31.69	30.83	31.24	31.24	-1.36%	1,053,523
Jun 24, 2025	32.18	32.67	31.38	31.67	31.67	-1.00%	742,712
Jun 23, 2025	32.19	32.49	31.46	31.99	31.99	-0.90%	836,215
Jun 20, 2025	32.96	33.30	32.24	32.28	32.28	-2.06%	909,394
Jun 18, 2025	32.33	33.26	32.01	32.96	32.96	1.96%	583,113
Jun 17, 2025	32.28	33.09	31.56	32.33	32.33	-0.45%	784,137
Jun 16, 2025	32.37	33.15	31.80	32.47	32.47	1.37%	1,197,331
Jun 13, 2025	32.36	32.91	31.89	32.03	32.03	-2.26%	590,662
Jun 12, 2025	32.93	33.27	32.31	32.77	32.77	-1.15%	743,983
Jun 11, 2025	33.28	33.66	32.96	33.15	33.15	-0.33%	1,058,904
Jun 10, 2025	33.48	33.70	33.11	33.26	33.26	-0.03%	388,855
Jun 9, 2025	33.28	33.68	32.86	33.27	33.27	0.36%	494,719
Jun 6, 2025	32.72	33.20	32.33	33.15	33.15	2.50%	354,750
Jun 5, 2025	32.28	32.62	31.99	32.34	32.34	0.12%	296,078
Jun 4, 2025	32.25	32.41	31.82	32.30	32.30	0.22%	367,976
Jun 3, 2025	31.90	32.28	31.46	32.23	32.23	1.00%	499,581
Jun 2, 2025	31.78	32.02	31.32	31.91	31.91	0.66%	409,484
May 30, 2025	31.61	31.90	31.41	31.70	31.70	0.06%	750,724
May 29, 2025	32.27	32.36	31.58	31.68	31.68	-1.46%	521,773
May 28, 2025	32.56	32.77	32.10	32.15	32.15	-1.38%	249,916
May 27, 2025	32.31	32.85	32.28	32.60	32.60	1.56%	355,561
May 23, 2025	31.63	32.20	31.56	32.10	32.10	0.19%	330,988
May 22, 2025	32.54	32.67	32.02	32.04	32.04	-1.81%	290,003
May 21, 2025	32.85	33.16	32.57	32.63	32.63	-1.72%	350,635

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.