Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.79	34.45	31.65	34.26	34.26	3.57%	201,928
Mar 5, 2026	31.90	34.29	31.90	33.08	33.08	0.98%	68,142
Mar 4, 2026	34.20	34.20	31.45	32.76	32.76	-1.30%	35,427
Mar 3, 2026	34.90	35.77	32.54	33.19	33.19	-5.14%	113,885
Mar 2, 2026	35.51	35.80	34.48	34.99	34.99	-1.46%	25,739
Feb 27, 2026	35.51	35.81	35.09	35.51	35.51	0.37%	314,768
Feb 26, 2026	35.20	35.62	35.16	35.38	35.38	0.51%	218,162
Feb 25, 2026	34.60	35.42	34.19	35.20	35.20	1.94%	194,787
Feb 24, 2026	35.50	35.50	33.88	34.53	34.53	1.59%	148,819
Feb 23, 2026	35.49	35.97	33.42	33.99	33.99	-2.77%	78,281
Feb 20, 2026	35.49	35.49	34.40	34.96	34.96	-0.40%	15,214
Feb 19, 2026	34.65	35.43	34.40	35.10	35.10	1.30%	45,975
Feb 18, 2026	34.56	34.96	33.99	34.65	34.65	0.90%	25,618
Feb 17, 2026	34.50	34.55	33.30	34.34	34.34	1.27%	21,195
Feb 16, 2026	32.85	34.44	32.85	33.91	33.91	2.85%	72,593
Feb 13, 2026	34.60	34.60	32.92	32.97	32.97	-4.99%	57,596
Feb 12, 2026	35.50	35.50	34.53	34.70	34.70	-2.25%	43,469
Feb 11, 2026	35.10	35.70	34.01	35.50	35.50	0.25%	127,405
Feb 10, 2026	35.54	35.83	35.36	35.41	35.41	-0.37%	18,333
Feb 9, 2026	35.00	35.64	35.00	35.54	35.54	1.20%	182,473
Feb 6, 2026	34.89	35.53	34.35	35.12	35.12	-0.93%	32,398
Feb 5, 2026	35.54	36.19	35.12	35.45	35.45	-0.67%	79,320
Feb 4, 2026	36.31	36.31	35.29	35.69	35.69	-0.64%	30,743
Feb 3, 2026	36.29	36.57	35.87	35.92	35.92	-0.94%	37,497
Feb 2, 2026	36.04	36.63	35.10	36.26	36.26	-1.89%	70,739
Jan 30, 2026	38.25	38.25	36.68	36.96	36.96	-2.58%	67,812
Jan 29, 2026	39.15	39.15	37.63	37.94	37.94	-1.61%	35,739
Jan 28, 2026	39.00	39.66	38.56	38.56	38.56	-1.13%	57,940
Jan 27, 2026	36.00	39.39	35.99	39.00	39.00	10.92%	76,417
Jan 23, 2026	35.89	37.62	35.06	35.16	35.16	-0.06%	74,721
Jan 22, 2026	34.82	35.82	34.79	35.18	35.18	1.03%	28,133
Jan 21, 2026	34.88	35.15	34.57	34.82	34.82	-0.26%	56,839
Jan 20, 2026	34.16	35.06	34.00	34.91	34.91	0.26%	10,468
Jan 19, 2026	34.03	35.46	34.00	34.82	34.82	1.52%	18,687
Jan 16, 2026	33.98	34.57	33.98	34.30	34.30	0.56%	19,324
Jan 15, 2026	35.87	35.88	33.98	34.11	34.11	-1.79%	15,164
Jan 14, 2026	35.11	35.75	34.73	34.73	34.73	-2.14%	55,585
Jan 13, 2026	35.01	35.82	35.00	35.49	35.49	1.81%	20,405
Jan 12, 2026	33.98	35.49	33.93	34.86	34.86	3.63%	18,783
Jan 9, 2026	33.74	33.96	33.26	33.64	33.64	0.27%	14,102
Jan 8, 2026	32.80	33.71	32.80	33.55	33.55	0.15%	28,089
Jan 7, 2026	32.22	33.60	32.21	33.50	33.50	4.52%	47,025
Jan 6, 2026	31.91	32.65	31.91	32.05	32.05	0.47%	12,549
Jan 5, 2026	32.20	32.60	31.64	31.90	31.90	-0.65%	20,730
Jan 2, 2026	32.45	32.46	31.88	32.11	32.11	-1.08%	6,442
Dec 31, 2025	32.39	32.60	31.62	32.46	32.46	0.22%	40,676
Dec 30, 2025	32.48	32.78	32.25	32.39	32.39	-0.46%	11,481
Dec 29, 2025	32.10	32.64	32.10	32.54	32.54	1.37%	28,452
Dec 24, 2025	32.50	32.60	31.92	32.10	32.10	-1.20%	23,639
Dec 23, 2025	32.52	33.00	32.45	32.49	32.49	-0.06%	129,512
Dec 22, 2025	32.00	32.80	31.50	32.51	32.51	-1.45%	63,844
Dec 19, 2025	31.00	32.99	30.81	32.99	32.99	6.28%	119,637
Dec 18, 2025	30.60	31.12	30.45	31.04	31.04	0.16%	33,635
Dec 17, 2025	31.50	31.50	30.67	30.99	30.99	-1.31%	67,963
Dec 16, 2025	30.75	31.40	30.52	31.40	31.40	2.15%	45,100
Dec 15, 2025	31.90	31.90	30.74	30.74	30.74	-3.73%	55,739
Dec 12, 2025	32.56	32.99	31.52	31.93	31.93	-1.57%	30,268
Dec 11, 2025	32.50	32.70	32.09	32.44	32.44	-0.25%	37,505
Dec 10, 2025	32.80	32.94	32.46	32.52	32.52	-2.05%	41,391
Dec 9, 2025	33.01	33.29	32.76	33.20	33.20	-1.57%	39,032
Dec 8, 2025	32.96	33.88	32.31	33.73	33.73	2.34%	25,283
Dec 5, 2025	33.50	33.50	32.65	32.96	32.96	-1.41%	38,666
Dec 4, 2025	33.95	33.95	32.84	33.43	33.43	-0.21%	30,481
Dec 3, 2025	33.77	33.85	32.98	33.50	33.50	0.27%	21,670
Dec 2, 2025	33.68	33.74	32.65	33.41	33.41	0.06%	37,130
Dec 1, 2025	34.50	34.50	33.37	33.39	33.39	-2.31%	14,311
Nov 28, 2025	33.85	34.29	33.37	34.18	34.18	0.97%	32,518
Nov 27, 2025	33.00	33.87	33.00	33.85	33.85	1.07%	73,567
Nov 26, 2025	34.49	34.49	33.49	33.49	33.49	0.63%	34,145
Nov 25, 2025	33.52	33.70	33.01	33.28	33.28	0.91%	19,122
Nov 24, 2025	32.90	33.30	32.60	32.98	32.98	1.32%	75,924
Nov 21, 2025	32.00	32.73	32.00	32.55	32.55	-0.67%	26,586
Nov 20, 2025	32.29	33.10	32.29	32.77	32.77	1.39%	32,482
Nov 19, 2025	32.19	32.75	31.83	32.32	32.32	0.22%	47,498
Nov 18, 2025	32.90	33.26	32.15	32.25	32.25	-1.26%	38,468
Nov 17, 2025	31.50	32.66	31.38	32.66	32.66	1.81%	35,043
Nov 14, 2025	30.66	32.24	30.66	32.08	32.08	0.12%	87,421
Nov 13, 2025	32.29	32.59	31.66	32.04	32.04	-0.77%	42,501
Nov 12, 2025	33.01	33.01	31.83	32.29	32.29	-2.51%	191,596
Nov 11, 2025	33.10	33.53	32.74	33.12	33.12	0.06%	32,536
Nov 10, 2025	33.15	33.35	32.84	33.10	33.10	-0.12%	40,303
Nov 7, 2025	33.39	34.10	33.01	33.14	33.14	-1.16%	97,962
Nov 6, 2025	34.12	34.63	33.37	33.53	33.53	-1.70%	50,032
Nov 5, 2025	34.53	34.89	33.62	34.11	34.11	-1.22%	55,658
Nov 4, 2025	36.05	36.05	34.38	34.53	34.53	0.09%	38,271
Nov 3, 2025	35.00	35.62	34.50	34.50	34.50	-2.18%	43,127
Oct 31, 2025	36.50	36.50	35.27	35.27	35.27	-2.86%	66,263
Oct 30, 2025	36.08	36.59	36.02	36.31	36.31	-0.98%	56,002
Oct 29, 2025	37.00	37.20	36.30	36.67	36.67	0.08%	44,272
Oct 28, 2025	37.14	37.14	36.34	36.64	36.64	-1.40%	47,700
Oct 27, 2025	37.00	37.53	36.56	37.16	37.16	0.62%	55,853
Oct 24, 2025	35.46	37.79	35.11	36.93	36.93	4.44%	64,791
Oct 23, 2025	34.36	35.45	34.34	35.36	35.36	1.46%	23,688
Oct 22, 2025	35.30	35.30	34.56	34.85	34.85	-1.39%	128,648
Oct 21, 2025	34.50	35.73	34.50	35.34	35.34	2.73%	57,739
Oct 20, 2025	34.33	34.70	34.17	34.40	34.40	-1.01%	46,222
Oct 17, 2025	34.27	34.86	34.00	34.75	34.75	0.90%	39,451
Oct 16, 2025	34.24	34.73	34.07	34.44	34.44	-0.89%	63,923
Oct 15, 2025	35.29	35.49	34.30	34.75	34.75	-1.36%	44,496
Oct 14, 2025	35.10	35.57	34.59	35.23	35.23	2.26%	100,498