Supernus Pharmaceuticals, Inc. Historical Stock Prices

SUPN 
$21.19
*  
1.17
5.84%
Get SUPN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SUPN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SUPN Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.18  21.24  19.93  21.19 927,597
07/28/2015 20.18 21.24 19.93 21.19 927,597
07/27/2015 20.03 20.29 19.65 20.02 556,288
07/24/2015 19.87 20.45 19.78 20.11 683,761
07/23/2015 20.15 20.59 19.86 19.98 497,307
07/22/2015 19.68 20.13 19.43 20.13 557,642
07/21/2015 19.6 19.89 19.21 19.88 526,435
07/20/2015 20.27 20.87 19.17 19.53 930,537
07/17/2015 20 20.5592 19.66 20.15 763,075
07/16/2015 19.33 20.62 19.3 20 887,426
07/15/2015 19.16 19.83 19.08 19.2 976,240
07/14/2015 19.04 19.239 18.68 19.12 840,774
07/13/2015 18.28 19.55 18.27 18.92 1,530,798
07/10/2015 16.49 18.2 16.41 18.07 1,045,658
07/09/2015 17.35 17.62 16.74 16.81 885,135
07/08/2015 17.55 17.82 17.153 17.22 1,420,335
07/07/2015 17.24 17.845 16.98 17.66 1,126,604
07/06/2015 16.59 17.36 16.41 17.3 663,011
07/02/2015 17.01 17.05 16.67 16.75 534,187
07/01/2015 17.13 17.48 16.81 16.96 973,652
06/30/2015 16.5 16.99 16.49 16.98 1,017,391
06/29/2015 16.43 16.9 16.25 16.33 627,734
06/26/2015 16.96 17.04 16.5 16.65 1,095,561
06/25/2015 16.92 17.204 16.78 17.01 639,675
06/24/2015 16.66 17.22 16.51 16.87 933,673
06/23/2015 16.7 16.79 16.35 16.74 744,861
06/22/2015 16.53 16.8043 16.3 16.76 902,711
06/19/2015 17.16 17.16 16.3002 16.59 1,387,050
06/18/2015 16.47 17.44 16 17.09 4,054,495
06/17/2015 16.9 17.2 15.92 16.01 2,303,210
06/16/2015 16.53 17.42 15.61 16.9 3,308,058
06/15/2015 18.03 18.55 17.57 18.37 1,609,094
06/12/2015 16.58 18.33 16.375 18.1 3,291,178
06/11/2015 15.89 16.55 15.8 16.23 1,386,496
06/10/2015 16.05 16.235 15.53 15.9 4,233,198
06/09/2015 15.82 16.175 15.43 16.02 2,242,112
06/08/2015 15.4 15.93 15.39 15.7 1,191,819
06/05/2015 15.23 15.6 15.16 15.43 1,850,414
06/04/2015 14.42 15.11 14.39 14.63 834,352
06/03/2015 14.73 14.8 14.44 14.59 798,297
06/02/2015 14.04 14.81 13.88 14.54 1,394,781
06/01/2015 14.38 14.46 13.51 14 826,590
05/29/2015 13.49 14.28 13.33 14.22 1,247,648
05/28/2015 13.45 13.62 13.35 13.48 648,704
05/27/2015 13.25 13.51 13.1 13.51 891,451
05/26/2015 13.54 13.54 13.191 13.2 610,561
05/22/2015 13.26 13.515 13.23 13.44 860,943
05/21/2015 13.18 13.5 13 13.26 3,100,886
05/20/2015 13.33 13.33 13.15 13.25 1,010,178
05/19/2015 13.18 13.42 13.0701 13.2 465,558
05/18/2015 13.12 13.34 13 13.15 646,385
05/15/2015 13.39 13.39 13.11 13.13 334,771
05/14/2015 13.33 13.5 13.15 13.42 1,429,295
05/13/2015 13.32 13.44 13.091 13.25 962,776
05/12/2015 13.11 13.45 13.01 13.23 647,847
05/11/2015 13.22 13.37 13.05 13.16 480,817
05/08/2015 13.22 13.34 12.72 13.17 589,030
05/07/2015 12.43 13.27 12.315 13 715,852
05/06/2015 12.09 12.36 11.11 12.31 1,126,317
05/05/2015 13.14 13.14 12.46 12.54 491,137
05/04/2015 12.67 13.37 12.67 13.25 683,927
05/01/2015 12.9 13.16 12.52 12.82 685,457
04/30/2015 13.11 13.25 12.72 12.8 697,940
04/29/2015 13.21 13.34 12.96 13.17 562,736
04/28/2015 13.08 13.35 12.57 13.24 475,308
04/27/2015 13.84 13.84 12.8 13.05 993,934
04/24/2015 13.97 14.07 13.66 13.76 295,846
04/23/2015 13.68 13.97 13.5 13.94 304,429
04/22/2015 13.81 13.89 13.48 13.67 301,733
04/21/2015 13.51 13.9 13.45 13.77 576,668
04/20/2015 13.52 13.63 13.27 13.41 484,782
04/17/2015 13.38 13.54 13.33 13.47 573,067
04/16/2015 13.57 13.68 13.26 13.49 692,032
04/15/2015 13.33 13.64 13.22 13.49 494,286
04/14/2015 13.12 13.32 13.07 13.19 568,334
04/13/2015 12.96 13.18 12.68 13.07 699,029
04/10/2015 12.56 12.94 12.41 12.84 856,939
04/09/2015 12.55 12.59 12.19 12.5 327,469
04/08/2015 12.5 12.7 12.44 12.53 444,054
04/07/2015 12.23 12.55 12.23 12.49 677,681
04/06/2015 12.3 12.49 12.17 12.2 292,676
04/02/2015 12.8 12.9294 12.241 12.41 636,242
04/01/2015 12.1 13.04 11.84 12.76 1,383,734
03/31/2015 11.72 12.38 11.53 12.09 815,527
03/30/2015 11.9 12.24 11.64 11.76 488,234
03/27/2015 11.37 11.85 11.32 11.78 972,473
03/26/2015 10.42 11.44 10.28 11.32 798,408
03/25/2015 11.68 11.89 10.6 10.67 794,592
03/24/2015 11.5 12.11 11.22 11.58 1,642,527
03/23/2015 11.32 11.53 11.2 11.46 459,954
03/20/2015 11.51 11.7 11.27 11.35 609,167
03/19/2015 11.19 11.69 11.1375 11.46 741,091
03/18/2015 11.08 11.37 11.02 11.2 408,625
03/17/2015 11.16 11.4 11.02 11.08 561,571
03/16/2015 11.79 11.94 11.06 11.17 846,269
03/13/2015 11.41 11.83 11.23 11.77 1,713,784
03/12/2015 11.22 11.45 10.99 11.41 1,561,273
03/11/2015 10.48 11.4 10.4 11 4,621,078
03/10/2015 9.83 9.98 9.66 9.93 825,701
03/09/2015 9.76 9.93 9.52 9.9 576,048
03/06/2015 9.82 10 9.53 9.79 414,551
03/05/2015 9.56 9.99 9.47 9.89 602,523
03/04/2015 9.07 9.77 9.05 9.46 650,053
03/03/2015 9.21 9.35 9 9.13 430,015
03/02/2015 9 9.38 8.9 9.26 362,799
02/27/2015 9.21 9.21 8.8 8.99 264,238
02/26/2015 9.3 9.36 9.15 9.18 262,327
02/25/2015 8.84 9.3464 8.63 9.34 373,084
02/24/2015 8.71 8.93 8.68 8.8 300,989
02/23/2015 8.67 8.84 8.585 8.75 194,126
02/20/2015 8.61 8.74 8.5 8.67 170,890
02/19/2015 8.83 8.89 8.58 8.59 208,518
02/18/2015 8.74 8.92 8.61 8.82 98,681
02/17/2015 8.83 9.04 8.64 8.74 156,358
02/13/2015 8.59 8.9 8.4 8.8 315,672
02/12/2015 8.55 8.61 8.32 8.58 229,109
02/11/2015 8.63 8.76 8.43 8.51 155,798
02/10/2015 8.45 8.8 8.43 8.64 208,517
02/09/2015 8.5 8.75 8.36 8.37 136,402
02/06/2015 8.78 8.79 8.5 8.5 103,962
02/05/2015 8.52 8.83 8.52 8.76 259,909
02/04/2015 8.51 8.58 8.2 8.47 228,042
02/03/2015 8.44 8.62 8.28 8.57 163,223
02/02/2015 8.51 8.565 8.3045 8.44 224,177
01/30/2015 8.79 8.95 8.45 8.5 277,031
01/29/2015 8.66 8.865 8.6 8.82 162,259
01/28/2015 8.66 8.86 8.553 8.67 303,546
01/27/2015 8.37 8.75 8.37 8.63 204,044
01/26/2015 8.61 8.77 8.363 8.48 287,551
01/23/2015 8.53 8.678 8.46 8.57 157,876
01/22/2015 8.52 8.74 8.2501 8.54 407,972
01/21/2015 8.94 9.14 8.48 8.52 254,397
01/20/2015 9.15 9.198 8.86 9 238,965
01/16/2015 8.7 9.1 8.7 9.04 322,375
01/15/2015 8.97 9.25 8.5 8.68 574,878
01/14/2015 8.68 9.2 8.68 8.98 576,801
01/13/2015 8.8 9.02 8.7 8.75 306,896
01/12/2015 8.74 9.02 8.58 8.71 295,584
01/09/2015 8.73 8.97 8.517 8.76 237,965
01/08/2015 8.45 8.82 8.394 8.72 393,160
01/07/2015 8.22 8.54 8.13 8.41 214,364
01/06/2015 8.22 8.45 7.9681 8.18 448,200
01/05/2015 8.18 8.41 8.05 8.22 536,882
01/02/2015 8.37 8.43 8.17 8.22 210,716
12/31/2014 8.15 8.45 8.15 8.3 356,261
12/30/2014 8.31 8.37 8.05 8.14 411,717
12/29/2014 8.68 8.72 8.22 8.35 290,210
12/26/2014 8.52 8.66 8.45 8.65 173,574
12/24/2014 8.36 8.7 8.34 8.52 223,160
12/23/2014 8.88 8.9 8.34 8.37 429,969
12/22/2014 8.96 9.05 8.78 8.86 409,112
12/19/2014 8.92 8.99 8.8 8.91 550,207
12/18/2014 8.83 9.04 8.75 8.94 696,592
12/17/2014 8.72 8.78 8.65 8.74 350,295
12/16/2014 8.62 8.805 8.59 8.72 554,780
12/15/2014 8.75 8.86 8.61 8.64 515,699
12/12/2014 8.6 8.84 8.53 8.72 369,741
12/11/2014 8.71 8.94 8.61 8.7 433,090
12/10/2014 8.79 8.8399 8.71 8.72 357,136
12/09/2014 8.75 8.9 8.6301 8.8 465,722
12/08/2014 8.94 9.02 8.53 8.83 508,733
12/05/2014 8.95 9.11 8.9 8.95 398,570
12/04/2014 9.21 9.44 8.87 8.9 619,508
12/03/2014 8.94 9.534 8.9 9.49 1,106,599
12/02/2014 8.82 9.02 8.71 8.95 346,972
12/01/2014 8.82 8.9 8.71 8.79 199,733
11/28/2014 8.92 9.09 8.84 8.86 140,617
11/26/2014 8.86 9 8.86 8.94 179,110
11/25/2014 8.94 9 8.86 8.9 331,414
11/24/2014 8.94 9.08 8.8 8.93 663,854
11/21/2014 9.09 9.1 8.85 8.88 431,170
11/20/2014 8.76 9.14 8.7 8.98 594,914
11/19/2014 9 9.1 8.64 8.79 326,706
11/18/2014 8.27 9.09 8.27 9.07 880,839
11/17/2014 8.48 8.59 8.25 8.26 262,257
11/14/2014 8.48 8.6 8.32 8.47 363,664
11/13/2014 8.47 8.7 8.4 8.49 435,545
11/12/2014 8.47 8.62 8.1201 8.4 1,220,631
11/11/2014 8.07 8.16 7.81 7.91 555,847
11/10/2014 7.85 8.2 7.74 8.07 369,170
11/07/2014 8.03 8.03 7.64 7.84 393,731
11/06/2014 7.89 8.09 7.78 8.02 351,795
11/05/2014 7.89 8.17 7.76 7.86 262,712
11/04/2014 7.85 7.91 7.78 7.83 130,835
11/03/2014 8.07 8.07 7.85 7.9 139,401
10/31/2014 8.24 8.28 7.96 8.03 208,555
10/30/2014 7.64 8.13 7.625 8.05 239,062
10/29/2014 7.88 8.08 7.535 7.7 411,216
10/28/2014 7.61 7.89 7.46 7.85 244,054
10/27/2014 7.46 7.62 7.31 7.58 163,762
10/24/2014 7.46 7.627 7.421 7.51 268,190
10/23/2014 7.97 8.13 7.45 7.49 483,095
10/22/2014 7.82 7.99 7.6799 7.84 193,646
10/21/2014 7.84 7.92 7.34 7.8 602,252
10/20/2014 7.85 8.04 7.74 7.79 186,722
10/17/2014 8.48 8.48 7.85 7.88 280,573
10/16/2014 8.03 8.45 8.03 8.39 271,169
10/15/2014 7.68 8.175 7.53 8.16 326,710
10/14/2014 8.03 8.2 7.68 7.785 368,907
10/13/2014 8.16 8.32 7.895 7.93 279,959
10/10/2014 8.39 8.53 8.16 8.17 277,393
10/09/2014 8.35 8.45 8.23 8.41 401,466
10/08/2014 8.28 8.4 8 8.38 384,979
10/07/2014 8.52 8.56 8.3 8.3 251,660
10/06/2014 8.76 8.87 8.48 8.6 446,483
10/03/2014 8.69 8.99 8.54 8.73 426,666
10/02/2014 8.35 8.655 8.24 8.58 402,258
10/01/2014 8.73 8.73 8.26 8.37 368,586
09/30/2014 8.85 8.85 8.615 8.69 548,326
09/29/2014 8.21 8.85 8.2 8.84 714,426
09/26/2014 8.34 8.3799 8.15 8.31 389,987
09/25/2014 8.4 8.52 8.18 8.3 367,369
09/24/2014 8.25 8.43 8.14 8.4 529,654
09/23/2014 8.3 8.56 8.11 8.25 696,696
09/22/2014 8.15 8.15 7.98 7.99 277,081
09/19/2014 8.43 8.48 8.15 8.19 472,802
09/18/2014 8.44 8.55 8.39 8.41 236,271
09/17/2014 8.24 8.61 8.24 8.43 291,561
09/16/2014 8.13 8.29 7.94 8.25 248,824
09/15/2014 8.25 8.4 8.1 8.13 251,555
09/12/2014 8.53 8.53 8.16 8.28 426,459
09/11/2014 8.66 8.77 8.445 8.53 254,257
09/10/2014 8.59 8.9 8.49 8.75 618,829
09/09/2014 8.46 8.55 8.401 8.43 242,202
09/08/2014 8.37 8.49 8.33 8.45 277,901
09/05/2014 8.38 8.425 8.25 8.4 316,060
09/04/2014 8.78 8.86 8.35 8.36 559,104
09/03/2014 8.95 9.07 8.7 8.74 365,867
09/02/2014 9.11 9.18 8.87 8.94 440,243
08/29/2014 8.83 9.09 8.8 9.055 457,548
08/28/2014 8.94 9.04 8.78 8.81 646,281
08/27/2014 8.95 9.05 8.89 8.96 203,119
08/26/2014 8.85 9.2 8.85 8.96 710,592
08/25/2014 9.07 9.1 8.8 8.85 368,233
08/22/2014 8.59 9.04 8.49 8.99 442,010
08/21/2014 8.95 9.01 8.56 8.59 349,836
08/20/2014 8.9 9.02 8.84 8.85 351,685
08/19/2014 9 9.09 8.86 8.96 521,780
08/18/2014 9.04 9.21 8.92 9.01 487,161
08/15/2014 9.41 9.5986 8.88 9 675,151
08/14/2014 9.69 9.78 9.23 9.3 717,415
08/13/2014 9.12 9.5 8.94 9.39 665,302
08/12/2014 9.5 9.51 8.76 9.07 1,177,531
08/11/2014 8.52 8.6 8.09 8.33 484,736
08/08/2014 8.17 8.5 8.09 8.48 352,756
08/07/2014 8.39 8.55 8.11 8.15 503,120
08/06/2014 8.36 8.535 8.275 8.36 228,365
08/05/2014 8.54 8.71 8.29 8.43 279,143
08/04/2014 8.61 8.837 8.42 8.58 232,101
08/01/2014 8.64 8.82 8.38 8.56 213,557
07/31/2014 8.94 9 8.6 8.66 255,870
07/30/2014 8.92 9.1183 8.85 9.06 214,563
07/29/2014 8.97 9.04 8.78 8.85 220,168
07/28/2014 8.92 9.09 8.72 8.97 327,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?