SUPN Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

34.50

(November 17, 2021)

All-Time High

25.33

(May 11, 2022)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-09 27.99 28.36 27.71 28.31 374528
2021-04-12 28.33 28.58 27.59 27.97 388473
2021-04-13 29.81 31.42 29.26 31.29 1521258
2021-04-14 31.83 32.12 31.06 31.87 614868
2021-04-15 32.02 32.31 31.33 31.85 409357
2021-04-16 31.99 32.00 31.09 31.70 337628
2021-04-19 30.91 31.41 30.32 30.95 426758
2021-04-20 30.90 31.00 30.29 30.70 362528
2021-04-21 30.70 31.61 30.50 31.39 285777
2021-04-22 31.62 31.86 31.10 31.30 264016
2021-04-23 31.30 31.65 30.77 31.41 649154
2021-04-26 31.43 32.04 31.00 31.89 507179
2021-04-27 31.80 32.30 31.72 32.26 744108
2021-04-28 32.03 32.18 31.07 31.18 318903
2021-04-29 31.10 31.50 30.63 31.27 273746
2021-04-30 31.13 31.50 30.39 30.45 475476
2021-05-03 30.50 31.48 30.43 31.02 445137
2021-05-04 30.69 30.77 30.03 30.10 490358
2021-05-05 30.07 31.00 30.00 30.49 406358
2021-05-06 30.31 30.31 28.80 29.29 805914
2021-05-07 29.22 29.84 29.15 29.37 431403
2021-05-10 29.18 29.89 28.79 29.35 478991
2021-05-11 28.74 29.62 28.62 29.38 312577
2021-05-12 29.13 29.81 28.95 29.43 436737
2021-05-13 29.10 29.95 28.90 29.83 492658
2021-05-14 29.73 30.62 29.45 30.54 394707
2021-05-17 30.54 30.96 30.21 30.94 324631
2021-05-18 30.93 31.50 30.54 30.62 317598
2021-05-19 30.28 30.45 29.78 30.19 373236
2021-05-20 30.24 31.29 29.66 31.26 518062
2021-05-21 31.47 31.80 30.69 30.69 299023
2021-05-24 30.98 31.17 30.21 30.30 304709
2021-05-25 30.30 30.89 29.78 29.91 714428
2021-05-26 29.92 30.22 29.90 30.06 233277
2021-05-27 30.15 30.54 30.03 30.08 267902
2021-05-28 30.19 30.49 29.81 29.85 255504
2021-06-01 29.98 30.31 29.40 29.56 387289
2021-06-02 29.74 29.81 29.21 29.46 390485
2021-06-03 29.25 29.88 29.04 29.76 296960
2021-06-04 29.74 30.26 29.63 29.88 366625
2021-06-07 29.99 30.41 29.65 29.79 299230
2021-06-08 29.89 30.22 29.54 30.03 624948
2021-06-09 30.31 30.80 30.21 30.61 411893
2021-06-10 30.93 32.06 30.75 31.83 525106
2021-06-11 31.83 31.92 30.67 31.20 367953
2021-06-14 31.47 32.10 31.30 31.97 581226
2021-06-15 31.85 31.99 31.34 31.92 328327
2021-06-16 32.00 34.29 32.00 33.19 861297
2021-06-17 32.91 33.71 31.75 32.58 510691
2021-06-18 32.24 32.42 31.27 32.09 861471
2021-06-21 32.28 32.92 31.01 32.74 306497
2021-06-22 32.48 32.96 31.16 32.50 261283
2021-06-23 32.47 32.50 31.61 31.93 302209
2021-06-24 32.26 32.50 32.10 32.36 329355
2021-06-25 32.42 33.19 32.26 32.66 1088103
2021-06-28 32.74 32.93 31.51 32.16 296283
2021-06-29 32.70 32.70 31.43 31.63 216727
2021-06-30 31.64 31.89 30.68 30.79 654597
2021-07-01 30.80 31.73 30.77 31.39 501107
2021-07-02 31.39 31.39 30.12 30.37 365376
2021-07-06 30.35 30.36 29.57 30.09 367262
2021-07-07 30.07 30.15 28.94 29.08 460227
2021-07-08 28.96 29.08 28.05 28.40 639336
2021-07-09 28.61 28.61 28.17 28.41 332229
2021-07-12 28.48 28.69 27.91 28.24 412225
2021-07-13 28.34 28.44 27.65 27.84 446838
2021-07-14 27.95 27.95 26.50 26.77 650889
2021-07-15 26.62 26.86 26.03 26.41 769932
2021-07-16 26.65 26.65 25.74 26.45 559923
2021-07-19 26.34 27.27 26.05 27.25 836979
2021-07-20 27.19 27.87 26.98 26.99 405072
2021-07-21 27.03 27.79 26.97 27.70 462929
2021-07-22 27.56 27.60 27.23 27.31 258816
2021-07-23 27.48 27.51 26.98 27.27 248679
2021-07-26 27.38 27.73 27.07 27.39 251049
2021-07-27 27.41 27.70 26.85 27.23 235190
2021-07-28 28.17 28.29 27.29 28.02 328751
2021-07-29 28.11 28.41 27.31 27.38 137353
2021-07-30 27.12 27.12 25.17 26.33 759572
2021-08-02 26.62 27.24 26.54 26.74 336653
2021-08-03 26.77 26.93 26.23 26.89 382913
2021-08-04 26.59 27.22 26.50 27.18 508157
2021-08-05 27.27 28.56 26.31 26.59 442451
2021-08-06 26.78 27.00 26.27 26.40 470025
2021-08-09 26.30 26.30 25.61 25.73 500405
2021-08-10 25.60 25.64 24.58 24.65 512952
2021-08-11 24.77 24.77 24.23 24.53 329594
2021-08-12 24.46 24.93 23.83 24.89 407940
2021-08-13 25.06 25.14 24.52 24.74 351906
2021-08-16 24.60 25.19 24.25 24.70 299327
2021-08-17 24.44 24.81 24.25 24.63 418089
2021-08-18 24.69 24.83 24.00 24.02 270052
2021-08-19 24.69 24.69 23.49 23.54 387701
2021-08-20 23.38 24.28 23.15 24.09 365779
2021-08-23 24.50 25.16 24.26 25.09 314935
2021-08-24 25.03 25.10 24.41 25.10 327852
2021-08-25 25.04 25.85 24.90 25.45 273251
2021-08-26 25.45 25.65 24.96 25.09 185516
2021-08-27 25.03 26.58 24.93 26.48 722325
2021-08-30 26.45 26.99 26.20 26.41 509321
2021-08-31 26.46 27.64 26.46 27.53 824818
2021-09-01 27.44 27.95 27.02 27.80 615465
2021-09-02 27.94 28.38 27.40 27.68 346722
2021-09-03 27.56 27.70 26.89 27.46 347405
2021-09-07 27.43 27.74 27.22 27.29 461523
2021-09-08 27.22 27.52 26.99 27.03 382765
2021-09-09 27.01 27.58 26.89 27.36 447384
2021-09-10 27.55 27.80 26.56 26.59 318698
2021-09-13 26.62 26.90 26.34 26.89 183155
2021-09-14 27.05 27.32 26.80 26.93 276914
2021-09-15 26.91 27.53 26.91 27.01 280946
2021-09-16 27.03 27.36 26.60 27.19 230733
2021-09-17 27.24 27.46 26.52 27.28 928283
2021-09-20 26.85 27.22 26.63 26.82 419587
2021-09-21 26.93 27.38 26.85 27.26 150742
2021-09-22 27.36 27.51 27.09 27.11 214978
2021-09-23 27.23 27.49 26.89 26.93 253114
2021-09-24 26.84 27.82 26.69 27.81 535569
2021-09-27 27.85 28.57 27.84 27.96 284127
2021-09-28 27.85 27.85 27.06 27.10 352943
2021-09-29 27.22 27.25 26.77 26.85 298658
2021-09-30 26.86 27.10 26.33 26.67 280233
2021-10-01 26.67 27.51 26.61 27.22 325974
2021-10-04 27.13 27.36 26.56 26.66 204253
2021-10-05 26.53 27.06 26.33 26.74 227394
2021-10-06 26.51 26.73 26.13 26.44 285168
2021-10-07 26.52 27.06 26.52 26.82 343732
2021-10-08 26.96 27.18 26.30 26.37 263252
2021-10-11 26.42 28.62 26.32 28.42 628579
2021-10-12 28.96 30.11 28.67 30.02 686110
2021-10-13 30.17 30.31 29.62 30.16 421690
2021-10-14 30.45 31.33 30.16 31.07 532316
2021-10-15 31.44 32.32 31.04 31.66 645477
2021-10-18 31.31 31.57 30.67 30.68 463976
2021-10-19 30.68 30.74 29.59 29.66 423092
2021-10-20 29.59 30.16 29.35 29.90 343268
2021-10-21 29.91 30.12 29.20 29.38 363884
2021-10-22 29.48 30.01 29.31 29.80 301217
2021-10-25 29.82 30.14 29.45 30.13 200348
2021-10-26 30.23 30.23 29.47 30.03 289043
2021-10-27 29.90 30.30 29.32 29.36 345830
2021-10-28 30.10 30.24 29.13 29.52 226923
2021-10-29 29.52 29.91 29.20 29.85 296282
2021-11-01 30.00 30.49 29.65 30.34 376402
2021-11-02 30.37 30.78 29.71 30.06 327488
2021-11-03 29.75 30.44 29.35 30.03 519109
2021-11-04 32.74 32.74 29.37 31.56 877535
2021-11-05 31.60 32.75 31.19 32.20 504770
2021-11-08 32.22 33.61 32.22 33.56 763940
2021-11-09 33.52 34.25 32.99 33.88 416578
2021-11-10 33.61 33.90 32.65 32.98 337514
2021-11-11 32.89 33.88 32.29 33.24 328391
2021-11-12 33.34 33.76 32.52 32.78 284461
2021-11-15 32.66 32.92 31.97 32.59 287897
2021-11-16 32.58 34.39 31.65 34.22 653333
2021-11-17 34.19 34.50 33.80 33.91 422073
2021-11-18 33.76 33.89 32.71 32.85 479837
2021-11-19 32.75 33.68 31.54 33.47 421593
2021-11-22 33.57 34.18 32.37 32.50 343616
2021-11-23 32.20 32.30 31.31 32.05 464597
2021-11-24 31.97 32.09 31.47 31.94 271074
2021-11-26 31.05 31.53 29.93 30.61 475937
2021-11-29 30.76 31.30 30.20 30.45 452797
2021-11-30 30.49 30.80 29.52 29.97 687195
2021-12-01 31.24 32.41 30.57 30.85 587958
2021-12-02 30.69 31.53 30.08 31.18 428199
2021-12-03 31.20 31.40 29.35 30.39 642615
2021-12-06 30.18 30.43 29.33 30.07 646116
2021-12-07 30.19 31.18 30.00 30.97 328279
2021-12-08 30.99 31.41 30.47 31.00 252013
2021-12-09 30.85 30.89 29.84 29.84 238831
2021-12-10 29.91 30.01 28.65 28.89 363420
2021-12-13 28.69 28.99 27.94 28.00 707886
2021-12-14 27.75 28.42 27.13 28.18 594982
2021-12-15 28.13 28.77 27.77 28.64 374254
2021-12-16 28.69 29.32 27.74 28.29 477193
2021-12-17 28.26 29.20 27.17 28.69 1721871
2021-12-20 28.67 29.86 28.14 29.74 523931
2021-12-21 30.25 30.31 29.39 29.68 432068
2021-12-22 29.73 30.93 29.28 30.73 406724
2021-12-23 30.63 31.10 30.23 30.80 130686
2021-12-27 30.86 31.48 30.69 31.02 315534
2021-12-28 30.92 31.25 30.36 30.41 196029
2021-12-29 30.14 30.26 29.15 30.04 205599
2021-12-30 29.85 30.49 29.85 30.03 195849
2021-12-31 29.99 30.26 29.08 29.16 333146
2022-01-03 29.17 30.41 29.10 30.08 496834
2022-01-04 30.11 30.56 29.02 29.46 307174
2022-01-05 29.42 30.23 29.00 29.12 263685
2022-01-06 29.09 29.51 28.34 28.51 305060
2022-01-07 28.40 29.82 28.06 29.73 299852
2022-01-10 29.73 30.32 29.33 29.79 423029
2022-01-11 29.84 30.47 29.57 30.23 280978
2022-01-12 30.31 30.39 29.50 29.67 198566
2022-01-13 29.65 29.94 29.14 29.20 177839
2022-01-14 29.00 30.41 29.00 30.36 314995
2022-01-18 30.08 30.57 29.19 29.25 505186
2022-01-19 29.27 29.61 28.96 29.15 293030
2022-01-20 29.19 30.11 29.10 29.22 589616
2022-01-21 29.00 30.44 29.00 29.65 567524
2022-01-24 29.16 29.38 27.93 29.14 606727
2022-01-25 28.93 29.85 28.34 29.70 491927
2022-01-26 30.23 30.70 29.16 29.35 357585
2022-01-27 29.34 29.66 28.87 29.02 367969
2022-01-28 29.02 30.75 28.94 30.71 480907
2022-01-31 30.36 31.05 30.20 30.85 603113
2022-02-01 31.03 31.78 30.56 31.75 431516
2022-02-02 31.66 32.21 30.63 31.36 366417
2022-02-03 31.14 31.32 30.01 30.09 342420
2022-02-04 30.16 31.21 29.82 30.93 280622
2022-02-07 30.54 31.33 30.54 31.19 215817
2022-02-08 31.08 31.77 30.90 31.25 454712
2022-02-09 31.50 31.89 31.22 31.34 278633
2022-02-10 30.87 31.41 30.49 30.64 264133
2022-02-11 30.28 30.75 30.14 30.19 396083
2022-02-14 30.41 30.43 29.64 30.17 423682
2022-02-15 30.42 30.73 30.19 30.55 329232
2022-02-16 30.50 31.00 30.09 30.84 302461
2022-02-17 30.58 31.92 30.54 31.12 656770
2022-02-18 31.05 33.30 31.05 32.90 1149401
2022-02-22 32.66 33.15 31.90 32.20 652785
2022-02-23 32.27 32.65 31.50 31.64 375486
2022-02-24 30.45 32.25 30.45 32.18 380729
2022-02-25 31.64 31.93 30.44 30.97 952014
2022-02-28 30.82 32.57 30.80 31.95 660530
2022-03-01 28.78 30.55 27.87 29.70 2197907
2022-03-02 29.60 30.72 29.44 30.39 462148
2022-03-03 30.58 31.16 29.79 30.29 536725
2022-03-04 30.03 30.28 29.69 30.24 390366
2022-03-07 30.30 30.46 29.60 30.08 551463
2022-03-08 30.13 30.84 29.91 30.02 406705
2022-03-09 30.12 30.83 30.01 30.56 405441
2022-03-10 30.28 31.61 30.06 31.45 434759
2022-03-11 31.45 31.96 30.95 30.97 326753
2022-03-14 31.28 31.44 29.98 30.11 280524
2022-03-15 30.15 30.35 29.93 30.18 176201
2022-03-16 30.18 31.35 29.96 31.08 314066
2022-03-17 30.97 31.43 30.88 31.28 255644
2022-03-18 31.41 31.71 31.03 31.25 524454
2022-03-21 31.31 31.87 31.01 31.17 259127
2022-03-22 31.16 31.63 30.90 31.46 214073
2022-03-23 31.51 32.23 31.32 31.51 252636
2022-03-24 31.67 32.45 31.35 32.27 297253
2022-03-25 32.17 32.27 31.74 32.03 177238
2022-03-28 31.99 32.40 31.63 32.02 208114
2022-03-29 32.15 33.09 32.15 32.54 336409
2022-03-30 32.56 32.81 32.14 32.40 278887
2022-03-31 32.52 32.97 32.06 32.32 361317
2022-04-01 32.34 32.62 31.87 32.18 753681
2022-04-04 32.22 32.60 31.73 31.89 348966
2022-04-05 31.91 32.71 31.77 32.18 475305
2022-04-06 32.18 34.25 31.71 34.04 719133
2022-04-07 33.82 34.45 33.71 34.25 607591
2022-04-08 34.31 34.43 33.41 33.52 612148
2022-04-11 33.35 33.36 31.74 31.84 445580
2022-04-12 31.89 32.59 31.85 32.08 412358
2022-04-13 32.10 32.86 31.97 32.63 524192
2022-04-14 32.47 32.90 30.94 31.10 537832
2022-04-18 31.01 31.05 29.21 29.30 648778
2022-04-19 29.17 29.42 28.53 29.18 637392
2022-04-20 29.39 30.05 29.35 29.65 503848
2022-04-21 29.72 30.32 29.27 29.60 381877
2022-04-22 29.44 29.99 29.14 29.48 464520
2022-04-25 29.21 29.46 28.74 29.29 501259
2022-04-26 29.17 29.50 28.18 28.35 416190
2022-04-27 28.42 28.73 28.07 28.17 308399
2022-04-28 28.30 28.58 27.67 28.42 282568
2022-04-29 28.04 28.68 27.52 27.90 383414
2022-05-02 28.03 29.34 27.96 28.88 600097
2022-05-03 30.03 30.39 28.32 28.93 377103
2022-05-04 28.81 29.35 27.97 29.22 244477
2022-05-05 29.17 29.17 27.74 28.03 394084
2022-05-06 27.99 27.99 26.62 27.48 757720
2022-05-09 27.34 27.34 25.93 26.37 531734
2022-05-10 26.46 27.21 25.30 25.83 881285
2022-05-11 25.66 26.58 24.95 25.33 512955

Explore More About SUPN

Coins representing dividend payouts and trends

SUPN Dividend History

Discover Supernus Pharmaceuticals Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SUPN Stock Split History

Discover Supernus Pharmaceuticals Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SUPN Historical Prices

Explore Supernus Pharmaceuticals Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.