Register for real-time alerts, custom portfolio, and market movers
SUP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.02 | 0.32 | 8.65% | 3.71 | 4.04 | 3.613 | 67,007 |
| Apr 25 2024 | 3.70 | -0.06 | -1.60% | 3.75 | 3.76 | 3.60 | 25,044 |
| Apr 24 2024 | 3.76 | -0.12 | -3.09% | 3.86 | 3.93 | 3.71 | 25,681 |
| Apr 23 2024 | 3.88 | 0.13 | 3.47% | 3.83 | 3.9393 | 3.8012 | 105,252 |
| Apr 22 2024 | 3.75 | -0.06 | -1.57% | 3.79 | 3.79 | 3.64 | 66,836 |
| Apr 19 2024 | 3.81 | -0.17 | -4.27% | 4.06 | 4.06 | 3.68 | 107,466 |
| Apr 18 2024 | 3.98 | 0.28 | 7.57% | 3.79 | 4.03 | 3.6401 | 62,885 |
| Apr 17 2024 | 3.70 | 0.06 | 1.65% | 3.63 | 3.82 | 3.59 | 52,890 |
| Apr 16 2024 | 3.64 | 0.02 | 0.55% | 3.64 | 3.70 | 3.54 | 65,943 |
| Apr 15 2024 | 3.62 | -0.19 | -4.99% | 3.73 | 3.77 | 3.52 | 82,023 |
| Apr 12 2024 | 3.81 | -0.17 | -4.27% | 4.00 | 4.00 | 3.68 | 66,338 |
| Apr 11 2024 | 3.98 | 0.04 | 1.02% | 3.99 | 4.019 | 3.86 | 38,099 |
| Apr 10 2024 | 3.94 | -0.33 | -7.73% | 4.12 | 4.24 | 3.83 | 143,019 |
| Apr 09 2024 | 4.27 | 0.01 | 0.23% | 4.26 | 4.5692 | 4.0458 | 185,452 |
| Apr 08 2024 | 4.26 | 0.71 | 20.00% | 3.60 | 4.30 | 3.59 | 457,317 |
| Apr 05 2024 | 3.55 | 0.27 | 8.23% | 3.32 | 3.56 | 3.27 | 195,098 |
| Apr 04 2024 | 3.28 | 0.06 | 1.86% | 3.25 | 3.38 | 3.23 | 105,885 |
| Apr 03 2024 | 3.22 | 0.22 | 7.33% | 3.04 | 3.25 | 3.0202 | 545,304 |
| Apr 02 2024 | 3.00 | 0.08 | 2.74% | 2.90 | 3.01 | 2.82 | 152,586 |
| Apr 01 2024 | 2.92 | 0.02 | 0.69% | 2.88 | 2.98 | 2.87 | 62,732 |
| Mar 28 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.98 | 2.8814 | 51,098 |
| Mar 27 2024 | 2.91 | 0.06 | 2.11% | 2.88 | 2.92 | 2.76 | 66,641 |
| Mar 26 2024 | 2.85 | 0.01 | 0.35% | 2.84 | 2.8799 | 2.796 | 56,933 |
| Mar 25 2024 | 2.84 | 0.00 | 0.00% | 2.80 | 2.94 | 2.80 | 92,771 |
| Mar 22 2024 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 2.80 | 51,575 |
| Mar 21 2024 | 2.88 | -0.06 | -2.04% | 2.98 | 3.00 | 2.88 | 83,345 |
| Mar 20 2024 | 2.94 | 0.08 | 2.80% | 2.84 | 2.96 | 2.84 | 99,625 |
| Mar 19 2024 | 2.86 | 0.06 | 2.14% | 2.80 | 2.90 | 2.78 | 35,072 |
| Mar 18 2024 | 2.80 | -0.01 | -0.36% | 2.86 | 2.9383 | 2.80 | 29,500 |
| Mar 15 2024 | 2.81 | -0.06 | -2.09% | 2.85 | 2.935 | 2.80 | 82,982 |
| Mar 14 2024 | 2.87 | -0.07 | -2.38% | 2.97 | 2.98 | 2.86 | 113,788 |
| Mar 13 2024 | 2.94 | 0.09 | 3.16% | 2.89 | 2.9845 | 2.84 | 60,210 |
| Mar 12 2024 | 2.85 | -0.04 | -1.38% | 2.93 | 2.93 | 2.8385 | 78,286 |
| Mar 11 2024 | 2.89 | -0.12 | -3.99% | 3.00 | 3.04 | 2.85 | 103,011 |
| Mar 08 2024 | 3.01 | -0.10 | -3.22% | 3.05 | 3.12 | 2.98 | 157,708 |
| Mar 07 2024 | 3.11 | -0.06 | -1.89% | 2.96 | 3.2399 | 2.82 | 266,534 |
| Mar 06 2024 | 3.17 | -0.12 | -3.65% | 3.26 | 3.2899 | 3.165 | 53,741 |
| Mar 05 2024 | 3.29 | -0.09 | -2.66% | 3.41 | 3.45 | 3.24 | 56,672 |
| Mar 04 2024 | 3.38 | -0.09 | -2.59% | 3.43 | 3.47 | 3.36 | 72,910 |
| Mar 01 2024 | 3.47 | -0.08 | -2.25% | 3.55 | 3.55 | 3.4104 | 57,733 |
| Feb 29 2024 | 3.55 | 0.16 | 4.72% | 3.37 | 3.55 | 3.365 | 105,247 |
| Feb 28 2024 | 3.39 | 0.02 | 0.59% | 3.35 | 3.42 | 3.35 | 51,925 |
| Feb 27 2024 | 3.37 | -0.09 | -2.60% | 3.43 | 3.46 | 3.365 | 80,540 |
| Feb 26 2024 | 3.46 | 0.12 | 3.59% | 3.34 | 3.52 | 3.31 | 112,433 |
| Feb 23 2024 | 3.34 | 0.05 | 1.52% | 3.25 | 3.41 | 3.25 | 42,016 |
| Feb 22 2024 | 3.29 | 0.05 | 1.54% | 3.24 | 3.37 | 3.24 | 65,212 |
| Feb 21 2024 | 3.24 | 0.00 | 0.00% | 3.22 | 3.28 | 3.22 | 29,533 |
| Feb 20 2024 | 3.24 | -0.11 | -3.28% | 3.28 | 3.44 | 3.2222 | 50,570 |
| Feb 16 2024 | 3.35 | 0.01 | 0.30% | 3.30 | 3.55 | 3.30 | 44,157 |
| Feb 15 2024 | 3.34 | -0.02 | -0.60% | 3.34 | 3.3977 | 3.24 | 76,749 |
| Feb 14 2024 | 3.36 | 0.12 | 3.70% | 3.27 | 3.36 | 3.27 | 13,341 |
| Feb 13 2024 | 3.24 | -0.09 | -2.70% | 3.25 | 3.30 | 3.22 | 36,545 |
| Feb 12 2024 | 3.33 | 0.09 | 2.78% | 3.22 | 3.3811 | 3.22 | 40,939 |
| Feb 09 2024 | 3.24 | 0.05 | 1.57% | 3.16 | 3.25 | 3.16 | 16,388 |
| Feb 08 2024 | 3.19 | 0.04 | 1.27% | 3.15 | 3.2689 | 3.10 | 51,602 |
| Feb 07 2024 | 3.15 | -0.15 | -4.55% | 3.25 | 3.27 | 3.12 | 41,585 |
| Feb 06 2024 | 3.30 | 0.02 | 0.61% | 3.25 | 3.31 | 3.2236 | 18,459 |
| Feb 05 2024 | 3.28 | -0.14 | -4.09% | 3.40 | 3.40 | 3.2248 | 20,869 |
| Feb 02 2024 | 3.42 | 0.03 | 0.88% | 3.33 | 3.45 | 3.33 | 35,014 |
| Feb 01 2024 | 3.39 | -0.07 | -2.02% | 3.53 | 3.60 | 3.16 | 189,388 |
| Jan 31 2024 | 3.46 | 0.06 | 1.76% | 3.35 | 3.53 | 3.34 | 35,711 |
| Jan 30 2024 | 3.40 | 0.11 | 3.34% | 3.23 | 3.41 | 3.15 | 37,038 |
| Jan 29 2024 | 3.29 | -0.05 | -1.50% | 3.40 | 3.40 | 3.24 | 24,906 |
