Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.36	32.36	31.01	31.09	31.09	-3.69%	46,976
Apr 27, 2026	31.99	32.51	31.82	32.28	32.28	-0.12%	12,643
Apr 24, 2026	32.95	33.42	31.62	32.32	32.32	0.06%	37,086
Apr 23, 2026	32.00	32.40	31.80	32.30	32.30	-	148,833
Apr 22, 2026	32.97	33.13	32.11	32.30	32.30	-1.85%	96,984
Apr 21, 2026	33.50	33.50	32.63	32.91	32.91	-0.33%	19,549
Apr 20, 2026	32.59	33.02	32.26	33.02	33.02	2.01%	76,942
Apr 17, 2026	32.15	32.37	31.61	32.37	32.37	0.68%	53,361
Apr 16, 2026	32.74	33.23	31.74	32.15	32.15	-0.12%	45,395
Apr 15, 2026	32.41	33.08	32.19	32.19	32.19	-0.68%	10,855
Apr 14, 2026	33.60	33.60	32.17	32.41	32.41	-2.61%	43,898
Apr 13, 2026	33.52	33.52	32.37	33.28	33.28	-0.69%	44,380
Apr 10, 2026	34.04	34.04	32.00	33.51	33.51	1.30%	18,845
Apr 9, 2026	33.11	33.76	33.00	33.08	33.08	-0.87%	24,758
Apr 8, 2026	32.41	33.63	32.41	33.37	33.37	4.05%	55,584
Apr 7, 2026	31.44	32.64	31.44	32.07	32.07	2.00%	26,043
Apr 2, 2026	32.51	32.66	31.33	31.44	31.44	-2.30%	53,116
Apr 1, 2026	31.80	33.04	31.79	32.18	32.18	2.71%	44,753
Mar 31, 2026	31.82	31.97	30.95	31.33	31.33	-1.42%	63,975
Mar 30, 2026	32.65	32.65	31.33	31.78	31.78	-2.09%	25,344
Mar 27, 2026	31.96	32.65	31.83	32.46	32.46	0.31%	26,270
Mar 26, 2026	33.00	33.00	32.02	32.36	32.36	0.31%	11,649
Mar 25, 2026	32.50	33.19	31.66	32.26	32.26	1.32%	39,690
Mar 24, 2026	32.65	32.65	31.14	31.84	31.84	-0.03%	46,290
Mar 23, 2026	32.11	32.19	30.88	31.85	31.85	-3.48%	101,451
Mar 20, 2026	30.90	33.00	30.86	33.00	33.00	6.83%	137,191
Mar 19, 2026	31.18	31.18	30.32	30.89	30.89	-1.94%	56,893
Mar 18, 2026	31.67	32.72	31.16	31.50	31.50	-0.51%	44,420
Mar 17, 2026	31.15	32.30	31.15	31.66	31.30	1.67%	65,845
Mar 16, 2026	31.28	31.69	31.01	31.14	30.79	-1.92%	28,013
Mar 13, 2026	32.28	32.28	31.20	31.75	31.39	-1.61%	85,027
Mar 12, 2026	34.65	34.65	32.00	32.27	31.90	-6.92%	68,691
Mar 11, 2026	34.81	36.18	34.15	34.67	34.28	-3.59%	62,787
Mar 10, 2026	34.86	36.34	34.00	35.96	35.55	5.76%	145,027
Mar 9, 2026	31.99	35.20	31.99	34.00	33.61	-0.76%	209,661
Mar 6, 2026	31.79	34.45	31.65	34.26	33.87	3.57%	201,928
Mar 5, 2026	31.90	34.29	31.90	33.08	32.70	0.98%	68,142
Mar 4, 2026	34.20	34.20	31.45	32.76	32.39	-1.30%	35,427
Mar 3, 2026	34.90	35.77	32.54	33.19	32.81	-5.14%	113,885
Mar 2, 2026	35.51	35.80	34.48	34.99	34.59	-1.46%	25,739
Feb 27, 2026	35.51	35.81	35.09	35.51	35.11	0.37%	314,768
Feb 26, 2026	35.20	35.62	35.16	35.38	34.98	0.51%	218,162
Feb 25, 2026	34.60	35.42	34.19	35.20	34.80	1.94%	194,787
Feb 24, 2026	35.50	35.50	33.88	34.53	34.14	1.59%	148,819
Feb 23, 2026	35.49	35.97	33.42	33.99	33.60	-2.77%	78,281
Feb 20, 2026	35.49	35.49	34.40	34.96	34.56	-0.40%	15,214
Feb 19, 2026	34.65	35.43	34.40	35.10	34.70	1.30%	45,975
Feb 18, 2026	34.56	34.96	33.99	34.65	34.26	0.90%	25,618
Feb 17, 2026	34.50	34.55	33.30	34.34	33.95	1.27%	21,195
Feb 16, 2026	32.85	34.44	32.85	33.91	33.52	2.85%	72,593
Feb 13, 2026	34.60	34.60	32.92	32.97	32.60	-4.99%	57,596
Feb 12, 2026	35.50	35.50	34.53	34.70	34.31	-2.25%	43,469
Feb 11, 2026	35.10	35.70	34.01	35.50	35.10	0.25%	127,405
Feb 10, 2026	35.54	35.83	35.36	35.41	35.01	-0.37%	18,333
Feb 9, 2026	35.00	35.64	35.00	35.54	35.14	1.20%	182,473
Feb 6, 2026	34.89	35.53	34.35	35.12	34.72	-0.93%	32,398
Feb 5, 2026	35.54	36.19	35.12	35.45	35.05	-0.67%	79,320
Feb 4, 2026	36.31	36.31	35.29	35.69	35.28	-0.64%	30,743
Feb 3, 2026	36.29	36.57	35.87	35.92	35.51	-0.94%	37,497
Feb 2, 2026	36.04	36.63	35.10	36.26	35.85	-1.89%	70,739
Jan 30, 2026	38.25	38.25	36.68	36.96	36.54	-2.58%	67,812
Jan 29, 2026	39.15	39.15	37.63	37.94	37.51	-1.61%	35,739
Jan 28, 2026	39.00	39.66	38.56	38.56	38.12	-1.13%	57,940
Jan 27, 2026	36.00	39.39	35.99	39.00	38.56	10.92%	76,417
Jan 23, 2026	35.89	37.62	35.06	35.16	34.76	-0.06%	74,721
Jan 22, 2026	34.82	35.82	34.79	35.18	34.78	1.03%	28,133
Jan 21, 2026	34.88	35.15	34.57	34.82	34.42	-0.26%	56,839
Jan 20, 2026	34.16	35.06	34.00	34.91	34.51	0.26%	25,158
Jan 19, 2026	34.03	35.46	34.00	34.82	34.42	1.52%	18,687
Jan 16, 2026	33.98	34.57	33.98	34.30	33.91	0.56%	19,324
Jan 15, 2026	35.87	35.88	33.98	34.11	33.72	-1.79%	15,164
Jan 14, 2026	35.11	35.75	34.73	34.73	34.34	-2.14%	55,585
Jan 13, 2026	35.01	35.82	35.00	35.49	35.09	1.81%	20,405
Jan 12, 2026	33.98	35.49	33.93	34.86	34.46	3.63%	18,783
Jan 9, 2026	33.74	33.96	33.26	33.64	33.26	0.27%	14,102
Jan 8, 2026	32.80	33.71	32.80	33.55	33.17	0.15%	28,089
Jan 7, 2026	32.22	33.60	32.21	33.50	33.12	4.52%	47,025
Jan 6, 2026	31.91	32.65	31.91	32.05	31.69	0.47%	12,549
Jan 5, 2026	32.20	32.60	31.64	31.90	31.54	-0.65%	20,730
Jan 2, 2026	32.45	32.46	31.88	32.11	31.74	-1.08%	6,442
Dec 31, 2025	32.39	32.60	31.62	32.46	32.09	0.22%	40,676
Dec 30, 2025	32.48	32.78	32.25	32.39	32.02	-0.46%	11,481
Dec 29, 2025	32.10	32.64	32.10	32.54	32.17	1.37%	28,452
Dec 24, 2025	32.50	32.60	31.92	32.10	31.73	-1.20%	23,639
Dec 23, 2025	32.52	33.00	32.45	32.49	32.12	-0.06%	129,512
Dec 22, 2025	32.00	32.80	31.50	32.51	32.14	-1.45%	63,844
Dec 19, 2025	31.00	32.99	30.81	32.99	32.61	6.28%	119,637
Dec 18, 2025	30.60	31.12	30.45	31.04	30.69	0.16%	33,635
Dec 17, 2025	31.50	31.50	30.67	30.99	30.64	-1.31%	67,963
Dec 16, 2025	30.75	31.40	30.52	31.40	31.04	2.15%	45,100
Dec 15, 2025	31.90	31.90	30.74	30.74	30.39	-3.73%	55,739
Dec 12, 2025	32.56	32.99	31.52	31.93	31.57	-1.57%	30,268
Dec 11, 2025	32.50	32.70	32.09	32.44	32.07	-0.25%	39,878
Dec 10, 2025	32.80	32.94	32.46	32.52	32.15	-2.05%	41,391
Dec 9, 2025	33.01	33.29	32.76	33.20	32.82	-1.57%	39,032
Dec 8, 2025	32.96	33.88	32.31	33.73	33.35	2.34%	25,283
Dec 5, 2025	33.50	33.50	32.65	32.96	32.59	-1.41%	38,666
Dec 4, 2025	33.95	33.95	32.84	33.43	33.05	-0.21%	30,481
Dec 3, 2025	33.77	33.85	32.98	33.50	33.12	0.27%	21,670
Dec 2, 2025	33.68	33.74	32.65	33.41	33.03	0.06%	37,130