Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-10	Z	SUPV	9.74	10.06	9.60	9.66	-0.17	485,664	1,952	9.58	10.09
2026-06-09	Z	SUPV	9.34	9.96	9.3001	9.82	0.495	1,036,175	5,890	8.70	10.72
2026-06-08	Z	SUPV	9.47	9.54	9.1601	9.31	-0.095	441,515	2,727	8.24	10.28
2026-06-05	Z	SUPV	9.45	9.48	9.1701	9.45	-0.145	272,153	1,952	9.00	10.30
2026-06-04	Z	SUPV	9.54	9.81	9.5225	9.59	0.095	277,758	1,476	8.35	10.50
2026-06-03	Z	SUPV	9.81	9.88	9.42	9.52	-0.577	532,139	3,161	8.34	18.00
2026-06-02	Z	SUPV	9.69	10.10	9.54	10.07	0.197	798,441	3,622	8.79	10.96
2026-06-01	Z	SUPV	9.81	9.99	9.58	9.86	0.13	791,626	3,962	8.25	10.20
2026-05-29	Z	SUPV	9.30	9.76	9.145	9.74	0.43	1,176,392	4,386	8.83	18.00
2026-05-28	Z	SUPV	9.09	9.82	9.0082	9.29	0.09	1,316,320	6,716	8.24	10.80
2026-05-27	Z	SUPV	8.41	9.55	8.33	9.22	0.79	2,550,914	10,715	9.20	9.50
2026-05-26	Z	SUPV	8.12	8.49	8.03	8.44	0.51	845,752	3,696	7.40	8.43
2026-05-25	Z	SUPV	8.33	8.57	7.91	7.93	-0.43	0	0	7.06	8.78
2026-05-22	Z	SUPV	8.33	8.57	7.91	7.93	-0.43	466,499	2,459	7.06	8.78
2026-05-21	Z	SUPV	7.67	8.36	7.63	8.36	0.57	841,763	3,821	7.98	8.40
2026-05-20	Z	SUPV	7.40	7.85	7.33	7.79	0.429	747,995	3,354	6.78	18.00
2026-05-19	Z	SUPV	7.73	7.785	7.33	7.35	-0.489	881,883	4,835	6.64	7.87
2026-05-18	Z	SUPV	7.55	7.88	7.40	7.84	0.34	920,698	2,875	6.96	7.83
2026-05-15	Z	SUPV	7.66	7.795	7.37	7.50	-0.385	652,327	2,579	7.00	7.85
2026-05-14	Z	SUPV	7.69	7.94	7.59	7.89	0.255	483,308	2,078	6.96	8.00
2026-05-13	Z	SUPV	7.82	7.89	7.51	7.63	-0.20	1,020,511	4,195	6.86	18.00
2026-05-12	Z	SUPV	8.02	8.186	7.69	7.82	-0.35	946,151	5,800	7.42	8.12
2026-05-11	Z	SUPV	7.95	8.28	7.8827	8.18	0.195	644,710	4,277	7.17	9.07
2026-05-08	Z	SUPV	8.67	8.67	7.94	7.97	-0.595	681,676	3,392	7.95	8.28
2026-05-07	Z	SUPV	8.91	8.91	8.38	8.58	-0.16	415,459	3,318	8.00	8.68
2026-05-06	Z	SUPV	8.56	8.92	8.33	8.74	0.60	1,107,949	4,562	8.01	8.89
2026-05-05	Z	SUPV	8.07	8.255	7.88	8.14	0.18	806,576	3,272	7.45	9.05
2026-05-04	Z	SUPV	7.95	8.29	7.85	7.95	0.09	1,311,940	5,907	7.81	9.29
2026-05-01	Z	SUPV	8.23	8.29	7.66	7.89	-0.34	1,207,938	4,772	6.87	8.07
2026-04-30	Z	SUPV	8.59	8.70	8.085	8.23	-0.32	1,411,100	5,573	7.53	8.98
2026-04-29	Z	SUPV	8.83	8.855	8.41	8.53	-0.39	768,889	3,458	8.11	8.88
2026-04-28	Z	SUPV	8.78	8.96	8.6651	8.92	0.10	520,692	3,342	8.05	10.02
2026-04-27	Z	SUPV	8.96	9.12	8.78	8.83	-0.18	483,947	2,825	7.96	9.39
2026-04-24	Z	SUPV	8.99	9.268	8.70	8.98	0.04	664,608	4,002	7.79	18.00
2026-04-23	Z	SUPV	9.35	9.57	8.92	8.96	-0.553	981,823	4,862	8.00	10.44
2026-04-22	Z	SUPV	9.93	10.005	9.475	9.54	-0.372	771,198	4,880	9.50	18.00
2026-04-21	Z	SUPV	9.84	10.02	9.71	9.84	-0.015	527,004	2,334	9.01	11.39
2026-04-20	Z	SUPV	9.72	10.02	9.4826	9.91	0.10	686,777	4,513	8.72	12.00
2026-04-17	Z	SUPV	10.07	10.08	9.6501	9.79	-0.10	682,043	4,974	9.51	9.90
2026-04-16	Z	SUPV	9.95	9.99	9.60	9.90	0.16	797,682	4,760	8.44	11.35
2026-04-15	Z	SUPV	9.67	9.75	9.42	9.75	0.10	442,673	2,579	8.45	17.86
2026-04-14	Z	SUPV	9.92	10.00	9.5115	9.62	-0.04	531,386	3,055	8.45	10.83
2026-04-13	Z	SUPV	9.63	10.06	9.56	9.70	-0.04	551,352	2,895	8.61	11.39
2026-04-10	Z	SUPV	9.78	10.135	9.675	9.70	0.08	543,952	2,559	8.88	11.44
2026-04-09	Z	SUPV	9.78	10.02	9.43	9.66	-0.21	796,170	3,215	8.45	15.00
2026-04-08	Z	SUPV	9.88	10.00	9.53	9.85	0.63	797,039	4,704	9.46	10.96
2026-04-07	Z	SUPV	9.36	9.36	8.93	9.17	-0.19	425,594	2,132	9.20	9.90
2026-04-06	Z	SUPV	9.45	9.69	9.315	9.37	0.01	332,815	1,662	8.34	9.83
2026-04-03	Z	SUPV	9.25	9.47	9.105	9.42	-0.14	0	0	8.24	10.45
2026-04-02	Z	SUPV	9.25	9.47	9.105	9.42	-0.14	315,263	2,220	8.24	10.45
2026-04-01	Z	SUPV	9.64	9.80	9.21	9.54	0.10	971,835	4,610	8.56	10.85
2026-03-31	Z	SUPV	8.51	9.50	8.51	9.43	0.98	1,207,613	4,952	8.19	10.21
2026-03-30	Z	SUPV	8.30	8.71	8.225	8.42	0.18	715,562	3,886	7.58	9.42
2026-03-27	Z	SUPV	8.56	8.94	8.27	8.27	-0.41	768,547	4,887	8.00	8.32
2026-03-26	Z	SUPV	8.92	9.1899	8.565	8.68	-0.37	636,520	3,501	8.60	9.29
2026-03-25	Z	SUPV	9.10	9.40	8.78	9.06	0.27	1,622,386	7,700	8.78	9.44
2026-03-24	Z	SUPV	8.59	8.94	8.55	8.78	-0.07	733,941	4,635	8.13	9.70
2026-03-23	Z	SUPV	8.26	9.15	8.15	8.86	0.74	1,190,277	5,147	8.01	9.84
2026-03-20	Z	SUPV	8.38	8.49	8.01	8.11	-0.31	431,322	2,982	7.43	8.98
2026-03-19	Z	SUPV	7.86	8.51	7.83	8.44	0.37	617,146	5,118	7.39	9.33
2026-03-18	Z	SUPV	7.92	8.2295	7.71	8.09	0.02	449,355	2,588	7.01	12.00
2026-03-17	Z	SUPV	8.14	8.275	8.02	8.03	0.03	565,491	2,749	7.75	8.00
2026-03-16	Z	SUPV	8.31	8.40	7.96	8.06	-0.17	986,891	4,520	8.00	9.06
2026-03-13	Z	SUPV	8.89	8.95	8.06	8.20	-0.5998	949,896	4,270	7.37	8.23
2026-03-12	Z	SUPV	8.97	9.12	8.77	8.78	-0.4852	550,798	3,427	8.31	9.33