SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.59	44.59	44.59	44.59	44.59	-2.62%	110
Mar 4, 2026	45.70	45.90	45.70	45.80	45.80	0.09%	712
Mar 3, 2026	45.07	45.75	44.92	45.75	45.75	-0.52%	913
Mar 2, 2026	45.70	45.99	45.70	45.99	45.99	0.69%	663
Feb 27, 2026	45.68	45.68	45.68	45.68	45.68	0.45%	335
Feb 26, 2026	45.47	45.47	45.47	45.47	45.47	1.59%	144
Feb 25, 2026	44.76	44.76	44.76	44.76	44.76	-0.36%	7
Feb 24, 2026	44.77	44.92	44.77	44.92	44.92	0.38%	998
Feb 23, 2026	45.25	45.25	44.76	44.76	44.76	-1.60%	1,241
Feb 20, 2026	45.49	45.49	45.49	45.49	45.48	1.50%	280
Feb 19, 2026	44.99	44.99	44.81	44.81	44.81	0.50%	502
Feb 18, 2026	44.59	44.59	44.59	44.59	44.59	0.41%	89
Feb 17, 2026	44.41	44.41	44.41	44.41	44.41	0.46%	260
Feb 13, 2026	43.80	44.40	43.80	44.20	44.20	1.28%	1,428
Feb 12, 2026	45.41	45.41	43.30	43.64	43.64	-3.31%	1,347
Feb 11, 2026	45.34	45.34	45.14	45.14	45.13	0.40%	202
Feb 10, 2026	44.94	45.21	44.94	44.96	44.96	0.41%	2,228
Feb 9, 2026	44.67	44.78	44.67	44.78	44.77	0.12%	1,481
Feb 6, 2026	44.35	44.72	44.35	44.72	44.72	1.98%	1,287
Feb 5, 2026	43.71	44.12	43.71	43.85	43.85	-0.24%	1,972
Feb 4, 2026	43.81	43.96	43.80	43.96	43.96	2.30%	1,087
Feb 3, 2026	42.64	42.97	42.52	42.97	42.97	1.11%	1,081
Feb 2, 2026	42.02	42.50	41.24	42.50	42.50	2.32%	690
Jan 30, 2026	41.49	41.54	41.49	41.54	41.54	-1.13%	565
Jan 29, 2026	41.60	42.01	41.60	42.01	42.01	1.31%	436
Jan 28, 2026	41.40	41.47	41.40	41.47	41.47	-0.32%	331
Jan 27, 2026	41.61	41.61	41.61	41.61	41.61	0.63%	7
Jan 26, 2026	41.43	41.43	41.35	41.35	41.35	0.05%	183
Jan 23, 2026	41.33	41.33	41.33	41.33	41.32	-0.60%	12
Jan 22, 2026	41.50	41.58	41.50	41.58	41.58	0.41%	177
Jan 21, 2026	41.41	41.41	41.41	41.41	41.41	2.36%	169
Jan 20, 2026	40.90	40.90	40.41	40.45	40.45	-2.25%	1,215
Jan 16, 2026	41.44	41.44	41.38	41.38	41.38	-0.80%	210
Jan 15, 2026	41.78	41.78	41.72	41.72	41.72	0.68%	323
Jan 14, 2026	41.31	41.45	41.20	41.43	41.43	0.18%	1,708
Jan 13, 2026	41.36	41.36	41.36	41.36	41.36	-0.64%	15
Jan 12, 2026	41.62	41.62	41.62	41.62	41.62	0.54%	10
Jan 9, 2026	41.40	41.40	41.40	41.40	41.40	0.31%	71
Jan 8, 2026	41.27	41.27	41.27	41.27	41.27	1.10%	98
Jan 7, 2026	41.43	41.43	40.82	40.82	40.82	-1.54%	1,163
Jan 6, 2026	42.14	42.14	41.07	41.46	41.46	1.86%	4,838
Jan 5, 2026	40.70	40.70	40.70	40.70	40.70	1.34%	21
Jan 2, 2026	40.16	40.16	40.16	40.16	40.16	0.76%	115
Dec 31, 2025	40.06	40.06	39.86	39.86	39.86	-0.71%	263
Dec 30, 2025	40.14	40.14	40.14	40.14	40.14	-0.12%	49
Dec 29, 2025	40.12	40.19	40.12	40.19	40.19	-0.45%	368
Dec 26, 2025	40.38	40.38	40.36	40.37	40.37	0.13%	476
Dec 24, 2025	40.32	40.32	40.32	40.32	40.32	-0.84%	249
Dec 23, 2025	40.66	40.66	40.66	40.66	40.15	0.15%	7
Dec 22, 2025	40.69	40.69	40.60	40.60	40.09	0.19%	1,218
Dec 19, 2025	40.53	40.53	40.53	40.53	40.01	-0.06%	7
Dec 18, 2025	40.55	40.55	40.55	40.55	40.04	0.58%	109
Dec 17, 2025	40.41	40.41	40.30	40.32	39.81	-0.27%	386
Dec 16, 2025	40.43	40.43	40.43	40.43	39.92	-0.49%	8
Dec 15, 2025	40.63	40.63	40.63	40.63	40.11	-0.34%	176
Dec 12, 2025	40.81	40.81	40.76	40.76	40.25	0.04%	357
Dec 11, 2025	40.75	40.75	40.75	40.75	40.23	0.72%	77
Dec 10, 2025	40.46	40.46	40.46	40.46	39.94	2.33%	165
Dec 9, 2025	39.64	39.65	39.54	39.54	39.03	-0.62%	2,995
Dec 8, 2025	39.82	39.82	39.78	39.78	39.28	-0.34%	379
Dec 5, 2025	39.92	39.92	39.92	39.92	39.41	0.15%	115
Dec 4, 2025	39.94	39.94	39.86	39.86	39.35	0.32%	211
Dec 3, 2025	39.73	39.73	39.73	39.73	39.23	1.29%	67
Dec 2, 2025	39.04	39.69	39.04	39.22	38.73	0.33%	965
Dec 1, 2025	39.27	39.27	39.10	39.10	38.60	0.27%	322
Nov 28, 2025	39.06	39.73	38.99	38.99	38.50	0.43%	1,130
Nov 26, 2025	38.82	38.82	38.82	38.82	38.33	1.13%	78
Nov 25, 2025	37.90	38.39	37.90	38.39	37.90	1.50%	200
Nov 24, 2025	37.61	37.82	37.61	37.82	37.34	0.15%	169
Nov 21, 2025	37.77	37.77	37.77	37.77	37.29	2.47%	27
Nov 20, 2025	37.51	37.51	36.86	36.86	36.39	-1.24%	282
Nov 19, 2025	37.32	37.32	37.32	37.32	36.85	-0.38%	48
Nov 18, 2025	37.45	37.46	37.45	37.46	36.99	-0.53%	314
Nov 17, 2025	38.13	38.13	37.66	37.66	37.19	-1.87%	458
Nov 14, 2025	38.30	39.23	38.30	38.38	37.89	-0.40%	2,221
Nov 13, 2025	38.86	38.86	38.54	38.54	38.05	-1.34%	826
Nov 12, 2025	39.06	39.06	39.06	39.06	38.56	0.92%	11
Nov 11, 2025	38.70	38.70	38.70	38.70	38.21	0.45%	34
Nov 10, 2025	38.53	38.53	38.53	38.53	38.04	0.03%	8
Nov 7, 2025	38.52	38.52	38.52	38.52	38.03	1.15%	21
Nov 6, 2025	38.08	38.08	38.08	38.08	37.60	-0.47%	67
Nov 5, 2025	38.22	38.26	38.22	38.26	37.78	0.25%	219
Nov 4, 2025	38.17	38.17	38.17	38.17	37.68	-0.20%	29
Nov 3, 2025	38.24	38.24	38.24	38.24	37.76	-0.71%	26
Oct 31, 2025	38.52	38.52	38.52	38.52	38.03	0.93%	493
Oct 30, 2025	38.33	38.33	38.16	38.16	37.68	1.08%	166
Oct 29, 2025	38.06	38.06	37.76	37.76	37.28	-0.60%	171
Oct 28, 2025	37.98	37.98	37.98	37.98	37.50	0.15%	47
Oct 27, 2025	37.97	37.97	37.92	37.92	37.44	0.79%	126
Oct 24, 2025	37.67	37.67	37.63	37.63	37.15	0.07%	160
Oct 23, 2025	37.60	37.60	37.60	37.60	37.13	-0.75%	14
Oct 22, 2025	38.00	38.29	37.89	37.89	37.41	-0.61%	566
Oct 21, 2025	38.26	38.26	38.12	38.12	37.64	-0.30%	133
Oct 20, 2025	38.23	38.23	38.23	38.23	37.75	0.74%	20
Oct 17, 2025	37.95	37.95	37.95	37.95	37.47	0.51%	15
Oct 16, 2025	37.74	37.76	37.74	37.76	37.28	0.94%	120
Oct 15, 2025	37.45	37.45	37.41	37.41	36.93	0.20%	109
Oct 14, 2025	37.00	37.33	37.00	37.33	36.86	1.09%	132
Oct 13, 2025	36.93	36.93	36.93	36.93	36.46	0.65%	14
Oct 10, 2025	36.74	36.74	36.69	36.69	36.22	-2.18%	221