Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 27.51 | -0.26 | -0.94% | 27.98 | 27.98 | 27.12 | 453,220 |
| May 23 2024 | 27.77 | -0.10 | -0.36% | 27.99 | 28.815 | 27.52 | 608,458 |
| May 22 2024 | 27.87 | -0.18 | -0.64% | 28.00 | 28.88 | 27.78 | 966,793 |
| May 21 2024 | 28.05 | -0.72 | -2.50% | 28.74 | 28.77 | 27.63 | 706,784 |
| May 20 2024 | 28.77 | -0.33 | -1.13% | 28.93 | 29.37 | 28.56 | 756,684 |
| May 17 2024 | 29.10 | -0.06 | -0.21% | 29.32 | 29.32 | 28.70 | 625,388 |
| May 16 2024 | 29.16 | 0.42 | 1.46% | 28.41 | 29.645 | 28.00 | 1,090,039 |
| May 15 2024 | 28.74 | -0.23 | -0.79% | 29.20 | 29.565 | 28.65 | 381,638 |
| May 14 2024 | 28.97 | -0.71 | -2.39% | 29.81 | 30.19 | 28.86 | 557,388 |
| May 13 2024 | 29.68 | 0.72 | 2.49% | 29.14 | 30.32 | 29.14 | 549,388 |
| May 10 2024 | 28.96 | -1.04 | -3.47% | 30.34 | 30.57 | 28.27 | 922,410 |
| May 09 2024 | 30.00 | -1.30 | -4.15% | 31.52 | 32.87 | 29.04 | 1,066,039 |
| May 08 2024 | 31.30 | 0.15 | 0.48% | 30.97 | 31.56 | 30.76 | 461,434 |
| May 07 2024 | 31.15 | 0.73 | 2.40% | 30.56 | 31.31 | 30.41 | 471,705 |
| May 06 2024 | 30.42 | -0.41 | -1.33% | 31.04 | 31.405 | 30.14 | 335,111 |
| May 03 2024 | 30.83 | 0.56 | 1.85% | 30.74 | 30.91 | 30.00 | 362,428 |
| May 02 2024 | 30.27 | 0.19 | 0.63% | 30.53 | 30.66 | 29.79 | 319,381 |
| May 01 2024 | 30.08 | -0.02 | -0.07% | 30.15 | 30.69 | 29.99 | 394,210 |
| Apr 30 2024 | 30.10 | -0.50 | -1.63% | 30.40 | 30.70 | 30.03 | 288,562 |
| Apr 29 2024 | 30.60 | 0.53 | 1.76% | 30.35 | 31.27 | 30.35 | 365,488 |
| Apr 26 2024 | 30.07 | 0.76 | 2.59% | 29.46 | 30.19 | 29.17 | 330,640 |
| Apr 25 2024 | 29.31 | -0.95 | -3.14% | 30.03 | 30.22 | 29.17 | 347,503 |
| Apr 24 2024 | 30.26 | 0.31 | 1.04% | 29.96 | 30.395 | 29.70 | 201,715 |
| Apr 23 2024 | 29.95 | 0.24 | 0.81% | 29.75 | 31.84 | 29.59 | 201,175 |
| Apr 22 2024 | 29.71 | 0.31 | 1.05% | 29.56 | 30.30 | 29.28 | 352,474 |
| Apr 19 2024 | 29.40 | 0.53 | 1.84% | 28.67 | 29.53 | 28.67 | 361,634 |
| Apr 18 2024 | 28.87 | -0.13 | -0.45% | 28.87 | 29.48 | 28.63 | 347,896 |
| Apr 17 2024 | 29.00 | -0.43 | -1.46% | 29.74 | 30.08 | 28.88 | 393,830 |
| Apr 16 2024 | 29.43 | -0.56 | -1.87% | 29.875 | 30.40 | 29.35 | 383,193 |
| Apr 15 2024 | 29.99 | -0.25 | -0.83% | 30.51 | 30.60 | 29.68 | 372,719 |
| Apr 12 2024 | 30.24 | -1.76 | -5.50% | 31.98 | 31.98 | 30.075 | 375,040 |
| Apr 11 2024 | 32.00 | 0.16 | 0.50% | 32.21 | 32.59 | 31.65 | 454,386 |
| Apr 10 2024 | 31.84 | 0.11 | 0.35% | 30.97 | 31.92 | 30.74 | 305,154 |
| Apr 09 2024 | 31.73 | 0.30 | 0.95% | 31.50 | 32.40 | 31.21 | 282,392 |
| Apr 08 2024 | 31.43 | -2.12 | -6.32% | 30.58 | 33.10 | 30.58 | 789,585 |
| Apr 05 2024 | 33.55 | 0.31 | 0.93% | 33.33 | 33.60 | 33.13 | 241,595 |
| Apr 04 2024 | 33.24 | -0.61 | -1.80% | 34.44 | 34.49 | 33.09 | 289,867 |
| Apr 03 2024 | 33.85 | 0.68 | 2.05% | 32.85 | 34.065 | 32.82 | 309,443 |
| Apr 02 2024 | 33.17 | -0.35 | -1.04% | 33.23 | 33.61 | 32.77 | 301,450 |
| Apr 01 2024 | 33.52 | -0.59 | -1.73% | 34.10 | 34.10 | 33.06 | 235,308 |
| Mar 28 2024 | 34.11 | 0.37 | 1.10% | 33.84 | 34.39 | 33.47 | 491,007 |
| Mar 27 2024 | 33.74 | 1.26 | 3.88% | 32.85 | 33.83 | 32.56 | 363,964 |
| Mar 26 2024 | 32.48 | -0.27 | -0.82% | 32.99 | 33.59 | 32.29 | 611,763 |
| Mar 25 2024 | 32.75 | -1.77 | -5.13% | 34.73 | 34.98 | 32.57 | 366,595 |
| Mar 22 2024 | 34.52 | -0.65 | -1.85% | 35.15 | 35.22 | 33.97 | 492,786 |
| Mar 21 2024 | 35.17 | 0.29 | 0.83% | 35.05 | 35.44 | 34.68 | 435,989 |
| Mar 20 2024 | 34.88 | -0.27 | -0.77% | 35.13 | 35.35 | 34.50 | 438,140 |
| Mar 19 2024 | 35.15 | 0.96 | 2.81% | 34.13 | 35.345 | 33.99 | 781,195 |
| Mar 18 2024 | 34.19 | 1.21 | 3.67% | 33.15 | 34.30 | 32.545 | 431,863 |
| Mar 15 2024 | 32.98 | -0.39 | -1.17% | 33.04 | 33.355 | 32.67 | 684,176 |
| Mar 14 2024 | 33.37 | -1.29 | -3.72% | 34.40 | 34.7299 | 33.02 | 500,838 |
| Mar 13 2024 | 34.66 | 1.74 | 5.29% | 32.68 | 34.83 | 32.68 | 772,364 |
| Mar 12 2024 | 32.92 | 0.49 | 1.51% | 32.21 | 33.005 | 31.78 | 510,846 |
| Mar 11 2024 | 32.43 | 1.36 | 4.38% | 31.16 | 32.47 | 30.88 | 331,457 |
| Mar 08 2024 | 31.07 | 0.26 | 0.84% | 31.17 | 32.00 | 30.91 | 228,009 |
| Mar 07 2024 | 30.81 | -0.30 | -0.96% | 31.27 | 31.42 | 30.585 | 338,190 |
| Mar 06 2024 | 31.11 | 0.76 | 2.50% | 30.74 | 31.355 | 30.28 | 434,328 |
| Mar 05 2024 | 30.35 | -0.28 | -0.91% | 30.41 | 30.635 | 29.78 | 386,442 |
| Mar 04 2024 | 30.63 | -0.38 | -1.23% | 30.96 | 31.05 | 29.845 | 516,995 |
| Mar 01 2024 | 31.01 | 1.31 | 4.41% | 30.00 | 31.215 | 29.7825 | 465,463 |
| Feb 29 2024 | 29.70 | -1.38 | -4.44% | 31.31 | 31.31 | 28.875 | 516,975 |
| Feb 28 2024 | 31.08 | 0.39 | 1.27% | 28.58 | 32.30 | 26.2733 | 893,928 |
| Feb 27 2024 | 30.69 | 1.19 | 4.03% | 29.71 | 31.56 | 29.46 | 907,880 |
| Feb 26 2024 | 29.50 | 0.44 | 1.51% | 28.93 | 30.44 | 28.905 | 557,247 |
