Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SUPV	6.75	6.90	6.44	6.87	0.36	2,139,821	5,260	6.51	6.91
2024-05-02	Z	SUPV	6.42	6.61	6.28	6.51	0.085	1,307,090	2,999	6.50	7.11
2024-05-01	Z	SUPV	6.30	6.57	6.15	6.43	0.10	1,073,573	2,907	5.90	6.55
2024-04-30	Z	SUPV	6.21	6.6794	6.21	6.33	0.10	2,020,575	4,423	5.58	6.41
2024-04-29	Z	SUPV	6.08	6.2883	5.96	6.24	0.21	1,147,971	3,017	5.56	6.86
2024-04-26	Z	SUPV	5.79	6.03	5.70	6.03	0.27	1,417,524	3,307	5.32	6.65
2024-04-25	Z	SUPV	5.63	5.83	5.565	5.75	0.035	1,258,679	3,422	5.26	6.74
2024-04-24	Z	SUPV	6.17	6.19	5.655	5.72	-0.35	1,839,228	3,757	5.68	6.17
2024-04-23	Z	SUPV	6.20	6.39	6.01	6.08	-0.12	2,889,304	5,988	5.37	6.92
2024-04-22	Z	SUPV	5.51	6.20	5.4799	6.20	0.70	2,635,272	6,316	5.50	6.69
2024-04-19	Z	SUPV	5.19	5.58	5.19	5.50	0.21	1,177,060	2,804	4.68	5.55
2024-04-18	Z	SUPV	5.35	5.4799	5.27	5.30	-0.02	988,793	2,381	4.67	5.30
2024-04-17	Z	SUPV	5.42	5.435	5.17	5.34	-0.05	1,139,031	2,977	4.76	6.44
2024-04-16	Z	SUPV	5.21	5.495	5.14	5.39	0.04	1,346,516	3,851	4.68	7.00
2024-04-15	Z	SUPV	5.8699	5.96	5.34	5.36	-0.47	1,687,382	4,714	4.91	5.85
2024-04-12	Z	SUPV	5.95	6.00	5.728	5.83	-0.185	1,679,266	3,986	5.17	6.55
2024-04-11	Z	SUPV	6.02	6.0642	5.678	6.01	0.105	1,562,933	4,083	5.35	6.70
2024-04-10	Z	SUPV	5.92	6.17	5.73	5.90	-0.146	1,987,882	4,097	5.80	6.77
2024-04-09	Z	SUPV	6.15	6.3795	5.88	6.03	-0.08	1,563,449	3,275	5.85	6.27
2024-04-08	Z	SUPV	6.08	6.20	5.935	6.11	0.15	1,126,560	2,769	6.01	6.34
2024-04-05	Z	SUPV	5.70	6.03	5.64	5.95	0.25	1,842,631	3,169	5.85	6.39
2024-04-04	Z	SUPV	5.82	6.00	5.64	5.70	-0.05	1,436,869	3,224	5.20	6.17
2024-04-03	Z	SUPV	5.47	5.86	5.44	5.75	0.305	1,197,913	2,981	5.30	6.39
2024-04-02	Z	SUPV	5.69	5.69	5.4342	5.46	-0.185	669,298	1,614	5.01	5.65
2024-04-01	Z	SUPV	5.68	5.789	5.603	5.66	-0.05	650,956	2,441	5.53	6.51
2024-03-29	Z	SUPV	5.86	5.975	5.59	5.71	-0.125	0	0	5.45	6.00
2024-03-28	Z	SUPV	5.86	5.975	5.59	5.71	-0.125	990,900	2,878	5.45	6.00
2024-03-27	Z	SUPV	5.69	5.85	5.54	5.83	0.21	1,005,501	3,077	5.50	5.99
2024-03-26	Z	SUPV	5.98	5.98	5.64	5.64	-0.335	1,458,914	3,447	5.40	6.12
2024-03-25	Z	SUPV	5.94	6.21	5.815	5.98	0.06	1,893,005	4,040	5.01	6.20
2024-03-22	Z	SUPV	5.96	6.20	5.78	5.90	0.021	1,967,362	3,605	5.77	6.09
2024-03-21	Z	SUPV	5.70	5.915	5.485	5.88	0.2231	1,624,309	3,263	5.26	5.95
2024-03-20	Z	SUPV	5.51	5.695	5.3801	5.67	0.155	2,069,571	4,361	5.69	6.51
2024-03-19	Z	SUPV	5.35	5.81	5.25	5.52	0.11	1,747,141	3,782	5.52	5.73
2024-03-18	Z	SUPV	5.31	5.42	5.11	5.40	0.12	1,534,032	2,966	4.89	5.67
2024-03-15	Z	SUPV	4.92	5.30	4.87	5.29	0.34	1,698,477	4,082	5.30	6.10
2024-03-14	Z	SUPV	5.17	5.24	4.885	4.96	-0.245	2,056,454	4,832	4.50	5.40
2024-03-13	Z	SUPV	4.50	5.275	4.50	5.20	0.72	3,563,217	6,921	4.72	5.19
2024-03-12	Z	SUPV	4.45	4.6686	4.38	4.50	0.13	2,125,200	4,313	4.04	4.68
2024-03-11	Z	SUPV	4.59	4.60	4.355	4.39	-0.18	850,961	2,050	4.40	4.80
2024-03-08	Z	SUPV	4.81	4.81	4.475	4.58	-0.235	1,135,236	3,034	4.52	4.85
2024-03-07	Z	SUPV	4.67	4.815	4.45	4.80	0.24	1,705,474	3,206	3.43	5.39
2024-03-06	Z	SUPV	4.34	4.67	4.28	4.57	0.36	2,228,665	4,663	4.45	5.10
2024-03-05	Z	SUPV	4.34	4.50	4.20	4.22	-0.135	783,735	1,912	3.85	4.99
2024-03-04	Z	SUPV	4.50	4.67	4.32	4.37	0.035	1,680,969	3,075	4.37	5.10
2024-03-01	Z	SUPV	4.3799	4.47	4.21	4.305	-0.045	1,004,001	2,248	4.27	4.68
2024-02-29	Z	SUPV	4.08	4.3593	4.08	4.35	0.245	1,428,080	3,196	3.75	4.75
2024-02-28	Z	SUPV	4.15	4.355	4.07	4.08	-0.10	984,868	2,804	4.04	4.78
2024-02-27	Z	SUPV	4.42	4.545	4.19	4.19	-0.216	1,664,051	3,363	4.05	4.58
2024-02-26	Z	SUPV	4.38	4.655	4.36	4.41	0.06	1,409,923	3,054	4.35	5.03
2024-02-23	Z	SUPV	4.34	4.41	4.185	4.37	0.09	963,787	3,777	4.39	4.85
2024-02-22	Z	SUPV	4.37	4.55	4.28	4.28		1,264,995	3,038	3.92	4.99
2024-02-21	Z	SUPV	4.27	4.3699	4.175	4.28	-0.04	673,045	1,888	3.66	4.78
2024-02-20	Z	SUPV	4.25	4.4401	4.19	4.31	0.045	758,794	1,944	3.75	4.76
2024-02-19	Z	SUPV	4.12	4.25	4.105	4.25	0.12	0	0	3.63	4.24
2024-02-16	Z	SUPV	4.12	4.25	4.105	4.25	0.12	815,853	2,058	3.63	4.24
2024-02-15	Z	SUPV	4.10	4.2008	4.02	4.13	0.055	788,569	1,675	0.50	4.61
2024-02-14	Z	SUPV	3.94	4.165	3.94	4.08	0.165	715,870	1,487	3.50	4.61
2024-02-13	Z	SUPV	3.84	3.9599	3.83	3.91	-0.03	544,727	1,128	3.53	4.38
2024-02-12	Z	SUPV	3.92	4.0176	3.9001	3.96	0.01	501,579	1,132	3.57	4.34
2024-02-09	Z	SUPV	3.73	3.99	3.73	3.94	0.205	1,309,850	3,654	3.44	4.10
2024-02-08	Z	SUPV	3.90	3.98	3.705	3.73	-0.26	1,497,243	3,062	3.70	4.25
2024-02-07	Z	SUPV	4.11	4.28	3.92	4.01	-0.43	1,484,537	3,065	3.56	4.05
2024-02-06	Z	SUPV	4.53	4.63	4.435	4.46	-0.08	882,055	2,549	4.25	4.97
2024-02-05	Z	SUPV	4.64	4.90	4.312	4.55	-0.19	1,395,120	3,722	4.15	5.18