Skip to main content
Supreme Ventures Limited (JMSE:SVL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
15.99
-0.15 (-0.93%)
At close: Apr 27, 2026

Supreme Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.9916.0015.9015.9915.99-0.93%268,130
Apr 24, 202616.1416.1415.5016.1416.140.88%1,744,572
Apr 23, 202616.0016.1015.5016.0016.002.76%1,533,303
Apr 22, 202615.5715.5814.8015.5715.571.30%121,169
Apr 21, 202615.3715.3714.7315.3715.374.34%79,009
Apr 20, 202614.7315.4214.7314.7314.731.45%79,536
Apr 17, 202614.5215.4814.5214.5214.52-5.71%87,210
Apr 16, 202615.4015.4915.0515.4015.400.65%18,072
Apr 15, 202615.3015.9613.9015.3015.305.59%358,323
Apr 14, 202614.4914.4914.0014.4914.49-66,510
Apr 13, 202614.4914.5913.0014.4914.493.50%3,843,167
Apr 10, 202614.0014.5914.0014.0014.00-0.07%182,107
Apr 9, 202614.0114.6914.0014.0114.013.39%97,232
Apr 8, 202613.5514.6913.5313.5513.55-3.21%724,003
Apr 7, 202614.0014.4913.0014.0014.00-3.38%19,181,450
Apr 2, 202614.4914.9914.0014.4914.49-3.21%3,228,392
Apr 1, 202614.9716.0014.8014.9714.97-11.32%913,790
Mar 31, 202616.8816.8815.0516.8816.885.50%6,059,999
Mar 30, 202616.0017.0016.0016.0016.00-0.31%1,657,966
Mar 27, 202616.0517.2016.0016.0516.05-6.69%3,397,677
Mar 26, 202617.2017.2416.0017.2017.202.38%3,726,863
Mar 25, 202616.8017.2516.8016.8016.80-2.61%336,759
Mar 24, 202617.2517.2517.1117.2517.250.29%88,901
Mar 23, 202617.2017.2417.1317.2017.20-0.23%142,702
Mar 20, 202617.2417.2517.2017.2417.24-0.06%134,687
Mar 19, 202617.2517.4917.0917.2517.25-0.12%1,949,410
Mar 18, 202617.2717.4917.0617.2717.27-29,246
Mar 17, 202617.2717.3016.8117.2717.27-733,800
Mar 16, 202617.2717.2717.2517.2717.270.12%219,109
Mar 13, 202617.2517.2517.2017.2517.25-41,694
Mar 12, 202617.2517.2517.1917.2517.22-67,631
Mar 11, 202617.2517.2717.0017.2517.220.76%385,869
Mar 10, 202617.1217.3017.0717.1217.090.23%105,894
Mar 9, 202617.0817.4517.0817.0817.05-0.70%119,597
Mar 6, 202617.2017.2117.0017.2017.171.18%384,290
Mar 5, 202617.0017.5016.9017.0016.97-0.58%491,060
Mar 4, 202617.1017.1016.7117.1017.070.88%446,030
Mar 3, 202616.9518.0016.8516.9516.92-3.97%1,714,084
Mar 2, 202617.6517.8516.8217.6517.62-1.12%212,582
Feb 27, 202617.8518.0016.5417.8517.82-0.83%338,641
Feb 26, 202618.0018.2017.6718.0017.97-1.10%26,527
Feb 25, 202618.2018.2017.6718.2018.173.59%48,875
Feb 24, 202617.5717.8716.6117.5717.54-0.68%139,275
Feb 23, 202617.6917.6917.4117.6917.660.51%102,592
Feb 20, 202617.6017.8017.6017.6017.57-1.12%27,323
Feb 19, 202617.8017.8017.6817.8017.770.96%67,335
Feb 17, 202617.6317.8017.6017.6317.60-0.11%35,846
Feb 16, 202617.6517.8417.5017.6517.62-1.12%17,141
Feb 13, 202617.8518.0016.9817.8517.826.82%216,417
Feb 12, 202616.7117.1916.7116.7116.680.06%16,576
Feb 11, 202616.7017.0016.7016.7016.67-1.18%20,617
Feb 10, 202616.9017.1016.6016.9016.870.36%56,456
Feb 9, 202616.8417.4016.5116.8416.81-3.22%22,719
Feb 6, 202617.4017.4016.5017.4017.375.39%334,309
Feb 5, 202616.5116.9816.5016.5116.480.06%72,947
Feb 4, 202616.5016.9916.3416.5016.47-43,928
Feb 3, 202616.5017.4516.5016.5016.47-34,512
Feb 2, 202616.5017.4516.5016.5016.47-2.94%182,922
Jan 30, 202617.0017.4516.9817.0016.97-467,678
Jan 29, 202617.0017.0016.6017.0016.972.04%193,449
Jan 28, 202616.6616.8416.5016.6616.630.48%340,527
Jan 27, 202616.5816.6816.5016.5816.55-0.24%98,152
Jan 26, 202616.6216.6816.5016.6216.590.12%74,719
Jan 23, 202616.6016.6816.5516.6016.57-0.60%48,106
Jan 22, 202616.7016.7016.5516.7016.670.54%35,279
Jan 21, 202616.6116.7516.4216.6116.580.54%41,085
Jan 20, 202616.5216.8516.5216.5216.49-1.55%14,648
Jan 19, 202616.7816.8516.5016.7816.752.13%13,048
Jan 16, 202616.4316.8916.4216.4316.40-1.62%37,126
Jan 15, 202616.7016.9716.3116.7016.67-1.53%36,579
Jan 14, 202616.9616.9616.5516.9616.931.25%6,740
Jan 13, 202616.7516.9816.5016.7516.72-1.41%45,290
Jan 12, 202616.9916.9916.6016.9916.962.97%57,312
Jan 9, 202616.5017.0015.8916.5016.476.45%420,858
Jan 8, 202615.5015.9515.2515.5015.47-3.00%11,457,090
Jan 7, 202615.9816.0015.8015.9815.95-0.06%54,647
Jan 6, 202615.9916.0015.7015.9915.963.23%28,385
Jan 5, 202615.4916.4815.4915.4915.46-6.06%1,583,115
Jan 2, 202616.4916.9915.8016.4916.46-15.70%1,605,332
Dec 31, 202519.5619.5615.8019.5619.5323.80%23,159,150
Dec 30, 202515.8016.1015.5115.8015.77-3.66%3,303,706
Dec 29, 202516.4016.4015.2516.4016.372.50%20,876,060
Dec 24, 202516.0016.0015.7716.0015.971.27%342,934
Dec 23, 202515.8016.0015.8015.8015.77-1.25%226,472
Dec 22, 202516.0016.2015.7216.0015.97-479,986
Dec 19, 202516.0016.0015.6016.0015.973.56%2,144,003
Dec 18, 202515.4516.0015.4515.4515.42-3.44%157,567
Dec 17, 202516.0016.0015.7516.0015.97-126,827
Dec 16, 202516.0016.2415.7216.0015.97-200,198
Dec 15, 202516.0016.3015.9116.0015.970.63%102,026
Dec 12, 202515.9016.3215.9015.9015.87-1.85%40,756
Dec 11, 202516.2016.2015.9216.2016.170.31%111,818
Dec 10, 202516.1516.2016.0016.1516.121.51%24,584
Dec 9, 202515.9116.2015.9115.9115.88-1.79%11,751
Dec 8, 202516.2016.2015.9516.2016.172.53%51,889
Dec 5, 202515.8015.8015.3515.8015.77-331,216
Dec 4, 202515.8015.9515.8015.8015.77-0.94%149,233
Dec 3, 202515.9516.0015.8015.9515.92-0.31%203,045
Dec 2, 202516.0016.0215.9716.0015.97-0.93%208,275
Dec 1, 202516.1516.1915.8116.1516.12-0.06%309,838