Historical Stock Prices

SUPN 
$10.52
*  
0.12
1.13%
Get SUPN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SUPN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.6 10.985 10.44 10.52 155,569
07/10/2014 10.46 11.03 10.44 10.64 222,922
07/09/2014 10.7 10.82 10.45 10.78 245,969
07/08/2014 10.51 10.85 10.2301 10.7 493,985
07/07/2014 11.02 11.169 10.35 10.38 298,406
07/03/2014 11.2 11.2 10.888 11.11 177,434
07/02/2014 11.42 11.47 11.06 11.13 779,301
07/01/2014 10.95 11.16 10.826 10.99 448,335
06/30/2014 10.81 11.2 10.81 10.95 458,996
06/27/2014 10.56 10.94 10.49 10.85 1,591,716
06/26/2014 10.66 10.8 10.6 10.64 270,681
06/25/2014 10.47 10.79 10.31 10.66 401,729
06/24/2014 10.73 10.91 10.44 10.54 543,217
06/23/2014 10.76 10.99 10.6 10.74 365,266
06/20/2014 10.64 10.73 10.57 10.72 530,201
06/19/2014 10.75 10.75 10.4 10.575 227,370
06/18/2014 10.66 10.85 10.46 10.72 438,917
06/17/2014 10.49 10.94 10.33 10.69 614,521
06/16/2014 10.31 10.68 9.985 10.46 699,585
06/13/2014 9.89 10.405 9.73 10.23 847,513
06/12/2014 9.71 9.97 9.645 9.83 346,187
06/11/2014 9.64 9.89 9.48 9.72 264,059
06/10/2014 9.52 9.74 9.48 9.73 240,299
06/09/2014 9.35 9.6264 9.275 9.56 277,825
06/06/2014 9.21 9.35 9.135 9.32 235,580
06/05/2014 8.98 9.26 8.9 9.2 260,857
06/04/2014 8.56 9.091 8.56 8.99 490,961
06/03/2014 8.66 8.8499 8.5 8.61 431,878
06/02/2014 8.97 8.97 8.575 8.71 271,076
05/30/2014 8.83 8.97 8.82 8.91 439,031
05/29/2014 8.62 9 8.62 8.88 453,426
05/28/2014 8.67 8.778 8.43 8.63 228,907
05/27/2014 8.74 8.94 8.55 8.65 609,359
05/23/2014 8.54 8.96 8.45 8.7 560,388
05/22/2014 8.83 8.89 8.5 8.52 518,348
05/21/2014 8.8 9.16 8.735 8.75 641,882
05/20/2014 8.49 9.04 8.23 8.83 673,389
05/19/2014 8.17 8.76 8.12 8.49 882,716
05/16/2014 8 8.33 7.93 8.23 590,868
05/15/2014 7.95 8.08 7.5 8.06 401,608
05/14/2014 7.6 8.06 7.58 7.94 620,997
05/13/2014 7.32 7.87 7.0901 7.8 381,268
05/12/2014 7.8 7.96 7.51 7.57 410,600
05/09/2014 7.2 7.796 7.15 7.73 422,348
05/08/2014 7.64 7.79 7.3 7.32 236,095
05/07/2014 7.68 7.76 7.41 7.63 282,723
05/06/2014 7.94 7.99 7.66 7.7 192,249
05/05/2014 7.94 8.04 7.821 7.98 272,031
05/02/2014 8.16 8.16 7.99 8 239,903
05/01/2014 8.16 8.38 8.01 8.17 299,315
04/30/2014 7.52 8.21 7.42 8.21 500,704
04/29/2014 7.58 7.82 7.458 7.57 414,140
04/28/2014 7.67 7.76 7.26 7.57 422,320
04/25/2014 7.94 7.94 7.67 7.68 311,512
04/24/2014 8.14 8.14 7.73 8 323,171
04/23/2014 8.34 8.46 7.88 8.06 522,939
04/22/2014 8.58 8.86 8.34 8.38 532,158
04/21/2014 8.26 8.63 8.16 8.61 340,385
04/17/2014 8.14 8.48 8.02 8.26 253,358
04/16/2014 7.95 8.21 7.77 8.19 255,276
04/15/2014 7.81 7.92 7.28 7.92 454,759
04/14/2014 8 8.19 7.63 7.81 343,159
04/11/2014 8.39 8.56 7.82 7.93 694,222
04/10/2014 8.88 9.01 8.35 8.47 344,641
04/09/2014 8.77 9.0496 8.77 8.86 338,278
04/08/2014 8.95 9.06 8.69 8.77 479,868
04/07/2014 9.27 9.48 8.79 8.84 650,727
04/04/2014 9.64 9.68 9.1 9.32 505,864
04/03/2014 9.72 9.76 9.24 9.56 611,328
04/02/2014 9.61 9.89 9.55 9.76 642,004
04/01/2014 8.96 9.65 8.842 9.55 774,396
03/31/2014 8.6 9.09 8.578 8.94 838,848
03/28/2014 8.47 8.76 8.41 8.55 688,878
03/27/2014 8.53 8.8 8.3041 8.5 485,622
03/26/2014 8.72 8.8112 8.45 8.495 536,178
03/25/2014 8.65 8.99 8.4 8.64 485,799
03/24/2014 9.16 9.16 8.54 8.63 701,384
03/21/2014 9.61 9.6599 9.11 9.11 427,341
03/20/2014 9.68 9.879 9.55 9.61 365,557
03/19/2014 9.98 10.1 9.65 9.74 448,200
03/18/2014 9.94 10.11 9.804 10.01 655,237
03/17/2014 10.17 10.21 9.77 9.9 454,871
03/14/2014 9.91 10.16 9.69 10.07 977,113
03/13/2014 9.21 10.1 8.8501 9.76 1,294,227
03/12/2014 8.83 9.38 8.53 9.15 1,014,276
03/11/2014 9.19 9.34 8.85 8.89 376,344
03/10/2014 9.18 9.37 9.07 9.2 379,207
03/07/2014 9.76 9.92 8.9 9.18 1,647,345
03/06/2014 10.02 10.1199 9.66 9.74 307,320
03/05/2014 10.27 10.55 9.94 10.02 823,761
03/04/2014 10.13 10.52 10.12 10.25 829,551
03/03/2014 9.98 10.1899 9.63 10.05 310,071
02/28/2014 10.28 10.3 10 10.04 400,585
02/27/2014 9.94 10.35 9.89 10.26 806,576
02/26/2014 9.99 10.15 9.841 9.98 255,333
02/25/2014 9.9 10.2 9.9 10.01 844,398
02/24/2014 9.99 10.05 9.85 9.93 547,527
02/21/2014 9.37 9.87 9.37 9.84 332,488
02/20/2014 9.11 9.47 9.05 9.39 338,067
02/19/2014 9.16 9.34 9.13 9.14 306,774
02/18/2014 9 9.26 8.98 9.19 395,263
02/14/2014 9.21 9.245 8.8 9 355,146
02/13/2014 9.24 9.27 9.11 9.21 438,007
02/12/2014 9.25 9.39 9.18 9.23 281,503
02/11/2014 9.23 9.41 9.13 9.27 464,314
02/10/2014 9.44 9.691 9.1 9.23 601,832
02/07/2014 9.19 9.495 9.13 9.46 503,792
02/06/2014 9.53 9.58 9.19 9.2 416,136
02/05/2014 9.45 9.515 9.29 9.49 239,375
02/04/2014 9.41 9.52 9.26 9.48 247,453
02/03/2014 10 10.02 9.37 9.41 307,981
01/31/2014 9.68 9.8696 9.5 9.77 461,865
01/30/2014 9.96 10.2 9.719 9.79 693,847
01/29/2014 9.7 10.12 9.25 9.95 980,433
01/28/2014 9.48 9.8 9.32 9.74 458,289
01/27/2014 9.25 10.05 8.9 9.44 1,135,579
01/24/2014 9.51 9.65 9.09 9.14 533,627
01/23/2014 9.58 9.61 9.25 9.56 433,219
01/22/2014 9.22 9.75 9.16 9.64 1,453,669
01/21/2014 8.48 9.4 8.42 9.24 1,126,283
01/17/2014 8.4 8.48 8.19 8.47 334,100
01/16/2014 8.26 8.42 8.25 8.4 325,445
01/15/2014 8.24 8.35 8.16 8.3 286,026
01/14/2014 8.04 8.3 8.04 8.22 532,220
01/13/2014 8.33 8.51 8 8.04 492,343
01/10/2014 8.22 8.4 8.1 8.38 448,413
01/09/2014 8.27 8.4 8.11 8.19 407,002
01/08/2014 8.15 8.34 8.11 8.31 426,099
01/07/2014 8.19 8.29 8.15 8.2 376,782
01/06/2014 8.19 8.19 7.9 8.11 483,966
01/03/2014 8 8.19 7.71 8.05 755,909
01/02/2014 7.51 7.75 7.36 7.65 559,735
12/31/2013 7.7 7.73 7.5 7.54 540,000
12/30/2013 7.96 8.04 7.66 7.75 500,549
12/27/2013 7.95 8.1 7.55 7.96 902,940
12/26/2013 8.36 8.36 7.66 7.95 1,527,430
12/24/2013 8.82 9.05 8.12 8.38 6,644,855
12/23/2013 6.85 7.45 6.85 7.4 655,298
12/20/2013 6.79 6.95 6.7 6.85 525,981
12/19/2013 6.88 6.9 6.52 6.75 335,788
12/18/2013 7.03 7.14 6.82 6.87 327,194
12/17/2013 6.84 7.03 6.7 6.99 265,462
12/16/2013 6.65 6.96 6.65 6.82 265,229
12/13/2013 6.63 6.8 6.5575 6.66 294,192
12/12/2013 6.77 6.82 6.62 6.65 287,670
12/11/2013 7.01 7.07 6.76 6.77 296,808
12/10/2013 6.98 7.0499 6.83 6.99 243,521
12/09/2013 7.21 7.25 6.99 7 210,706
12/06/2013 7.27 7.5 7.14 7.23 417,613
12/05/2013 7.11 7.3099 6.92 7.27 510,434
12/04/2013 6.83 7.29 6.77 7.14 619,895
12/03/2013 7.04 7.1 6.874 6.95 418,127
12/02/2013 7.25 7.25 7.03 7.06 347,366
11/29/2013 7.15 7.35 7.04 7.23 496,660
11/27/2013 7.18 7.21 7.04 7.15 433,171
11/26/2013 7.25 7.4 7.11 7.17 582,939
11/25/2013 6.95 7.279 6.88 7.21 658,209
11/22/2013 7.05 7.15 6.86 6.95 321,195
11/21/2013 7 7.08 6.893 7.07 364,886
11/20/2013 6.83 7.03 6.781 6.95 1,255,638
11/19/2013 6.93 7.06 6.75 6.84 266,682
11/18/2013 7.15 7.1799 6.86 6.92 303,663
11/15/2013 7.05 7.24 7 7.12 576,793
11/14/2013 7.44 7.49 6.87 7.09 884,187
11/13/2013 6.58 7.5 6.5 7.5 1,299,457
11/12/2013 6.85 7.02 6.65 6.9 559,333
11/11/2013 6.96 7.0399 6.67 6.85 468,874
11/08/2013 6.68 7 6.5 6.98 746,075
11/07/2013 6.7 6.79 6.52 6.7 606,456
11/06/2013 6.88 6.99 6.12 6.66 2,736,659
11/05/2013 6.85 7 6.7 6.88 317,840
11/04/2013 7.07 7.182 6.76 6.88 462,177
11/01/2013 7.16 7.2 6.82 7.01 364,440
10/31/2013 6.84 7.1 6.62 7.07 455,488
10/30/2013 7.18 7.21 6.76 6.86 615,035
10/29/2013 6.61 6.88 6.56 6.68 514,750
10/28/2013 6.44 6.64 6.31 6.6 227,092
10/25/2013 6.44 6.5 6.26 6.45 323,671
10/24/2013 6.09 6.45 6.05 6.42 517,541
10/23/2013 6.15 6.3 5.95 6.05 587,479
10/22/2013 6.36 6.36 5.84 6.17 734,169
10/21/2013 6.67 6.67 6.25 6.37 472,054
10/18/2013 6.58 6.72 6.44 6.69 326,810
10/17/2013 6.84 6.84 6.46 6.55 398,254
10/16/2013 6.72 6.89 6.69 6.7 270,629
10/15/2013 6.92 7.05 6.71 6.72 322,956
10/14/2013 6.95 6.98 6.8 6.92 359,074
10/11/2013 7.07 7.07 6.87 6.96 367,088
10/10/2013 7.02 7.16 6.925 7.06 284,215
10/09/2013 7.19 7.25 6.97 6.99 551,140
10/08/2013 7.25 7.352 7.03 7.21 389,090
10/07/2013 7.22 7.36 7.15 7.23 198,333
10/04/2013 7.08 7.315 7.08 7.25 222,215
10/03/2013 7.02 7.13 6.86 7.1 255,996
10/02/2013 7.31 7.39 6.985 7.03 486,452
10/01/2013 7.33 7.43 7.14 7.34 284,982
09/30/2013 7.42 7.45 7.175 7.33 438,051
09/27/2013 7.46 7.59 7.31 7.45 500,963
09/26/2013 7.45 7.6 7.32 7.46 668,533
09/25/2013 7.15 7.7 7.13 7.41 1,440,120
09/24/2013 7.02 7.22 6.8 7.13 595,109
09/23/2013 6.86 7.04 6.86 7.01 725,406
09/20/2013 6.85 7.03 6.6 6.85 1,191,230
09/19/2013 6.56 6.9 6.55 6.87 754,283
09/18/2013 6.5 6.66 6.45 6.585 546,044
09/17/2013 6.56 6.64 6.47 6.49 349,638
09/16/2013 6.6 6.71 6.51 6.56 290,637
09/13/2013 6.61 6.68 6.55 6.62 235,524
09/12/2013 6.69 6.836 6.56 6.58 202,378
09/11/2013 6.71 6.75 6.6 6.65 451,181
09/10/2013 6.88 7 6.63 6.72 390,849
09/09/2013 6.67 6.9 6.6 6.83 410,661
09/06/2013 6.69 6.714 6.6 6.67 188,532
09/05/2013 6.51 6.7 6.45 6.65 403,883
09/04/2013 6.6 6.64 6.4 6.53 506,146
09/03/2013 6.69 6.72 6.6 6.63 432,929
08/30/2013 6.65 6.67 6.47 6.62 484,853
08/29/2013 6.69 6.789 6.5 6.61 626,025
08/28/2013 6.69 6.86 6.69 6.72 514,531
08/27/2013 6.85 6.96 6.66 6.71 713,226
08/26/2013 7 7.08 6.87 6.92 631,209
08/23/2013 6.85 7.05 6.81 6.99 977,196
08/22/2013 6.69 6.75 6.63 6.66 429,211
08/21/2013 6.88 6.8899 6.51 6.71 1,279,364
08/20/2013 6.95 7.1985 6.61 6.73 1,970,317
08/19/2013 8.38 8.4 6.79 6.9 11,196,790
08/16/2013 6.66 6.79 6.6 6.64 166,687
08/15/2013 6.87 6.87 6.58 6.65 206,341
08/14/2013 6.36 7.39 6.1 6.92 894,773
08/13/2013 6.52 6.54 6.21 6.24 152,084
08/12/2013 6.57 6.63 6.41 6.48 119,079
08/09/2013 6.6 6.61 6.46 6.5 137,092
08/08/2013 6.56 6.74 6.4 6.61 277,188
08/07/2013 6.6 6.68 6.55 6.58 470,816
08/06/2013 6.7 6.7099 6.46 6.62 199,199
08/05/2013 6.66 6.7 6.59 6.69 91,412
08/02/2013 6.78 6.87 6.55 6.63 218,357
08/01/2013 6.87 6.92 6.75 6.81 304,913
07/31/2013 6.75 6.9 6.69 6.85 658,626
07/30/2013 6.9 7.0786 6.69 6.75 636,467
07/29/2013 6.82 7.18 6.7 6.87 199,920
07/26/2013 7.05 7.09 6.82 6.84 337,932
07/25/2013 6.83 7.1 6.78 6.95 361,428
07/24/2013 6.57 6.85 6.55 6.83 280,356
07/23/2013 6.56 6.5699 6.48 6.54 90,970
07/22/2013 6.47 6.57 6.39 6.54 103,614
07/19/2013 6.6 6.72 6.4601 6.51 182,609
07/18/2013 6.5 6.67 6.45 6.59 346,275
07/17/2013 6.54 6.59 6.47 6.52 153,277
07/16/2013 6.5 6.61 6.4349 6.54 136,143
07/15/2013 6.55 6.64 6.4 6.54 222,032
07/12/2013 6.61 6.8 6.35 6.53 564,025
07/11/2013 6.71 6.71 6.35 6.6 419,274
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?