American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

SUP

SUP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SUP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SUP by members of U.S. Congress

Politician Type Traded
Thomas R. Suozzi House / D Sale $1,001 - $15,000 Mar 29, 2019
Thomas R. Suozzi House / D Sale $1,001 - $15,000 Jan 02, 2019
Thomas R. Suozzi House / D Sale $15,001 - $50,000 Dec 28, 2018
Thomas R. Suozzi House / D Sale $1,001 - $15,000 Dec 19, 2018
Thomas R. Suozzi House / D Sale $15,001 - $50,000 Dec 14, 2018
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Nov 08, 2018
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Nov 06, 2018
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Oct 15, 2018
Thomas R. Suozzi House / D Purchase $50,001 - $100,000 Oct 15, 2018
Thomas R. Suozzi House / D Purchase $15,001 - $50,000 Oct 02, 2018
Thomas R. Suozzi House / D Purchase $15,001 - $50,000 Oct 01, 2018
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Apr 30, 2018
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Dec 21, 2017
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Dec 06, 2017
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Sep 05, 2017
SUP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SUP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SUP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SUP holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by SUP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SUP

Quiver Logo

No former government officials on record as having lobbied for SUP

Revolving Door Dashboard
Corporate Lobbying

SUP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SUP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SUP Income Statement
SUP Balance Sheet
SUP Cash Flow
U.S. Patents

New SUP patent grants

  • Patent Title: Conveyor load zone impact cradle pad Sep. 15, 2026
  • Patent Title: Shiploading systems, methods and apparatus Jul. 28, 2026
  • Patent Title: Jaw crusher systems, methods, and apparatus Mar. 17, 2026
  • Patent Title: Conveyor roller Feb. 24, 2026
  • Patent Title: Vibratory screen drive belt tensioner systems, methods, and apparatus Feb. 10, 2026
  • Patent Title: Aggregate processing systems, methods and apparatus Feb. 10, 2026
  • Patent Title: Method of coating alloy wheels using inter-coat plasma Oct. 28, 2025
  • Patent Title: Method of coating alloy wheels Oct. 28, 2025
  • Patent Title: Recirculating crushing plant May. 27, 2025
  • Patent Title: Aggregate washing systems, methods, and apparatus Apr. 01, 2025
  • Patent Title: Conveyor scraper systems, methods and apparatus Oct. 29, 2024
  • Patent Title: Conveyor idler monitoring apparatus, systems, and methods May. 28, 2024
  • Patent Title: Aggregate processing systems, methods and apparatus May. 28, 2024
  • Patent Title: Stockpile modification systems, methods and apparatus May. 14, 2024
  • Patent Title: Aggregate processing systems, methods and apparatus May. 14, 2024
  • Patent Title: Conveyor pulley apparatus, systems, and methods May. 07, 2024
  • Patent Title: Shiploading systems, methods and apparatus Apr. 23, 2024
  • Patent Title: Decorative applique with polymeric over coating and method of applying same Mar. 19, 2024
  • Patent Title: Vibratory screen drive belt tensioner systems, methods, and apparatus Feb. 27, 2024
  • Patent Title: Aggregate washing systems, methods, and apparatus Dec. 26, 2023
  • Patent Title: Classifying apparatus, systems and methods Dec. 19, 2023
  • Patent Title: Aerodynamic wheel for a motor vehicle Aug. 08, 2023
  • Patent Title: Belt conveyor wing pulley Jul. 18, 2023
  • Patent Title: Aggregate processing plant Mar. 01, 2022
  • Patent Title: Belt conveyor wing pulley Jun. 22, 2021
  • Patent Title: Vertical shaft impact crusher rotor floor Feb. 16, 2021
  • Patent Title: Vertical shaft impact crusher rotor Feb. 18, 2020
  • Patent Title: Attrition mill propeller Jan. 21, 2020
  • Patent Title: Jaw crusher forward wall Jan. 07, 2020
  • Patent Title: Hydrocyclone inlet head Aug. 20, 2019
  • Patent Title: Conveyor belt scraper blade Jul. 02, 2019
  • Patent Title: Vertical shaft impact crusher crushing chamber Apr. 30, 2019
  • Patent Title: Wheel Feb. 19, 2019
  • Patent Title: Hydrocyclone inlet head Sep. 11, 2018
  • Patent Title: Cast aluminum wheel Nov. 14, 2017
  • Patent Title: Conveyor belt cleaner Aug. 22, 2017
  • Patent Title: Belt conveyor load zone support assembly Jul. 25, 2017
  • Patent Title: Portable belt conveyor system Jul. 04, 2017
  • Patent Title: Apparatus and method for machining a workpiece Jun. 20, 2017
  • Patent Title: System, methods, and apparatus for aggregate dewatering May. 16, 2017
  • Patent Title: Portable belt conveyor system Oct. 13, 2015
  • Patent Title: Belt conveyor wing pulley Sep. 23, 2014
  • Patent Title: Portable belt conveyor system Sep. 16, 2014
  • Patent Title: Dual belt cleaner Jul. 15, 2014
  • Patent Title: Portable low profile drive-over truck dump conveyor system Apr. 01, 2014
  • Patent Title: Portable low profile drive-over truck dump conveyor system Apr. 30, 2013
  • Patent Title: Portable low profile drive-over truck dump conveyor system Sep. 06, 2011
  • Patent Title: Training idler Feb. 15, 2011
  • Patent Title: Portable low profile drive-over truck dump conveyor system Dec. 07, 2010
  • Patent Title: Belt scraper tensioning assembly Oct. 26, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SUP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SUP News

Recent insights relating to SUP

CNBC Recommendations

Recent picks made for SUP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SUP

SUP Analyst Ratings

SUP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SUP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SUP stock a Buy, Sell, or Hold?

  • What is the price target for $SUP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SUP Top Shareholders
Shareholder
Shares Held
SUP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SUP stock?

  • Who owns the most shares of $SUP stock?

  • What funds own $SUP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SUP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SUP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SUP

No description available

SUP (SUP) Historical Stock Prices

SUP (SUP) closed at $0.3249 on June 24, 2025. Over the past year its adjusted close ranged from $0.3061 to $3.66. Daily prices go back to January 2, 2014, 2,886 trading days in all.

  • 1 month-32.73%
  • 3 months-87.60%
  • Year to date-84.07%
  • 1 year-89.42%
  • 3 years-92.44%
  • 5 years-81.85%
  • Max-98.41%
See every congressional and insider trade on the SUP price chart

Quiver Premium charts SUP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jun 24, 2025 0.3078 0.3274 0.3063 0.3249 0.3249 577,198
Jun 23, 2025 0.3200 0.3349 0.3010 0.3061 0.3061 1,025,000
Jun 20, 2025 0.3500 0.3500 0.3200 0.3248 0.3248 443,848
Jun 18, 2025 0.3250 0.3349 0.3180 0.3239 0.3239 355,388
Jun 17, 2025 0.3500 0.3500 0.3200 0.3237 0.3237 677,171
Jun 16, 2025 0.3120 0.3548 0.3120 0.3400 0.3400 518,978
Jun 13, 2025 0.4220 0.4242 0.3251 0.3251 0.3251 1,793,836
Jun 12, 2025 0.4400 0.4400 0.4221 0.4227 0.4227 495,621
Jun 11, 2025 0.4424 0.4477 0.4339 0.4372 0.4372 354,154
Jun 10, 2025 0.4500 0.4699 0.4378 0.4395 0.4395 560,630
Jun 9, 2025 0.4200 0.4598 0.4200 0.4501 0.4501 861,891
Jun 6, 2025 0.4632 0.4642 0.4110 0.4185 0.4185 1,243,405
Jun 5, 2025 0.5000 0.5000 0.4520 0.4649 0.4649 927,587
Jun 4, 2025 0.4830 0.5049 0.4720 0.4890 0.4890 523,891
Jun 3, 2025 0.5103 0.5252 0.4500 0.4903 0.4903 780,562
Jun 2, 2025 0.5200 0.5387 0.5104 0.5200 0.5200 335,330
May 30, 2025 0.5300 0.5300 0.5030 0.5126 0.5126 506,941
May 29, 2025 0.5154 0.5496 0.5121 0.5330 0.5330 1,072,849
May 28, 2025 0.4941 0.5296 0.4941 0.5241 0.5241 660,020
May 27, 2025 0.4991 0.5273 0.4900 0.4960 0.4960 776,502
May 23, 2025 0.5200 0.5200 0.4830 0.4830 0.4830 834,463
May 22, 2025 0.5100 0.5540 0.4830 0.5255 0.5255 1,039,957
May 21, 2025 0.5000 0.5280 0.4800 0.5000 0.5000 1,040,119
May 20, 2025 0.5253 0.5300 0.5005 0.5199 0.5199 891,749
May 19, 2025 0.5300 0.5797 0.5283 0.5300 0.5300 1,437,971
May 16, 2025 0.5895 0.6200 0.4900 0.5300 0.5300 2,547,596
May 15, 2025 0.4700 0.6200 0.4650 0.5670 0.5670 5,272,078
May 14, 2025 0.6000 0.6100 0.4500 0.4670 0.4670 5,730,945
May 13, 2025 0.8280 0.8450 0.5881 0.6234 0.6234 9,920,188
May 12, 2025 1.00 1.10 0.7500 0.8000 0.8000 15,041,429
May 9, 2025 2.90 2.94 2.76 2.87 2.87 71,799
May 8, 2025 2.75 2.96 2.75 2.87 2.87 96,808
May 7, 2025 2.58 2.84 2.52 2.76 2.76 93,011
May 6, 2025 2.45 2.56 2.28 2.52 2.52 104,939
May 5, 2025 2.45 2.49 2.41 2.46 2.46 35,612
May 2, 2025 2.47 2.47 2.38 2.47 2.47 56,458
May 1, 2025 2.45 2.50 2.39 2.40 2.40 28,370
Apr 30, 2025 2.46 2.51 2.38 2.45 2.45 104,721
Apr 29, 2025 2.48 2.52 2.41 2.52 2.52 26,958
Apr 28, 2025 2.38 2.47 2.29 2.46 2.46 21,778
Apr 25, 2025 2.30 2.37 2.25 2.37 2.37 15,348
Apr 24, 2025 2.35 2.35 2.25 2.34 2.34 8,684
Apr 23, 2025 2.40 2.40 2.32 2.35 2.35 21,291
Apr 22, 2025 2.28 2.35 2.25 2.33 2.33 10,151
Apr 21, 2025 2.30 2.36 2.22 2.25 2.25 16,130
Apr 17, 2025 2.30 2.34 2.22 2.33 2.33 13,550
Apr 16, 2025 2.37 2.37 2.23 2.29 2.29 23,262
Apr 15, 2025 2.29 2.38 2.23 2.34 2.34 15,402
Apr 14, 2025 2.39 2.44 2.17 2.31 2.31 211,535
Apr 11, 2025 2.17 2.43 2.17 2.43 2.43 186,690
Apr 10, 2025 2.31 2.34 2.11 2.20 2.20 139,234
Apr 9, 2025 1.80 2.44 1.80 2.40 2.40 333,028
Apr 8, 2025 1.98 2.01 1.79 1.81 1.81 105,606
Apr 7, 2025 1.82 2.05 1.74 1.95 1.95 198,995
Apr 4, 2025 1.95 2.07 1.82 2.00 2.00 149,490
Apr 3, 2025 2.00 2.09 1.92 2.02 2.02 86,129
Apr 2, 2025 2.07 2.26 2.07 2.18 2.18 31,987
Apr 1, 2025 2.17 2.22 2.06 2.06 2.06 62,347
Mar 31, 2025 2.10 2.14 1.99 2.13 2.13 264,772
Mar 28, 2025 2.38 2.38 2.15 2.16 2.16 71,968
Mar 27, 2025 2.48 2.52 2.28 2.40 2.40 37,452
Mar 26, 2025 2.62 2.62 2.46 2.52 2.52 48,941
Mar 25, 2025 2.47 2.75 2.44 2.62 2.62 145,744
Mar 24, 2025 2.53 2.54 2.42 2.45 2.45 55,377
Mar 21, 2025 2.42 2.53 2.38 2.49 2.49 49,412
Mar 20, 2025 2.28 2.54 2.28 2.49 2.49 60,846
Mar 19, 2025 2.15 2.52 2.14 2.36 2.36 165,195
Mar 18, 2025 2.09 2.16 2.06 2.12 2.12 23,357
Mar 17, 2025 2.20 2.27 2.07 2.10 2.10 203,430
Mar 14, 2025 2.16 2.30 2.15 2.23 2.23 199,977
Mar 13, 2025 1.92 2.14 1.92 2.14 2.14 99,113
Mar 12, 2025 2.01 2.03 1.96 2.01 2.01 27,366
Mar 11, 2025 1.95 2.05 1.91 2.02 2.02 220,195
Mar 10, 2025 2.14 2.14 1.90 1.96 1.96 79,033
Mar 7, 2025 2.16 2.19 1.95 2.12 2.12 240,349
Mar 6, 2025 1.80 2.25 1.80 2.02 2.02 463,555
Mar 5, 2025 1.65 1.67 1.57 1.67 1.67 96,529
Mar 4, 2025 1.68 1.69 1.50 1.66 1.66 191,578
Mar 3, 2025 1.72 1.78 1.70 1.70 1.70 67,253
Feb 28, 2025 1.75 1.79 1.70 1.71 1.71 106,607
Feb 27, 2025 1.82 1.82 1.76 1.79 1.79 69,440
Feb 26, 2025 1.83 1.85 1.74 1.82 1.82 63,554
Feb 25, 2025 1.82 1.90 1.77 1.79 1.79 28,495
Feb 24, 2025 1.82 1.88 1.73 1.87 1.87 81,702
Feb 21, 2025 1.89 1.91 1.81 1.84 1.84 61,876
Feb 20, 2025 1.91 1.95 1.82 1.87 1.87 30,265
Feb 19, 2025 1.92 1.99 1.90 1.91 1.91 38,811
Feb 18, 2025 1.94 1.99 1.93 1.95 1.95 27,513
Feb 14, 2025 2.00 2.04 1.93 1.96 1.96 41,618
Feb 13, 2025 2.00 2.00 1.94 1.98 1.98 45,713
Feb 12, 2025 1.96 2.01 1.94 1.96 1.96 82,555
Feb 11, 2025 1.95 2.04 1.95 1.98 1.98 40,542
Feb 10, 2025 2.01 2.03 1.90 2.00 2.00 84,090
Feb 7, 2025 1.95 1.97 1.87 1.90 1.90 30,399
Feb 6, 2025 2.05 2.08 1.93 1.95 1.95 150,969
Feb 5, 2025 1.93 2.06 1.85 2.04 2.04 74,485
Feb 4, 2025 1.81 2.05 1.80 1.95 1.95 160,535
Feb 3, 2025 2.06 2.06 1.70 1.78 1.78 520,282
Jan 31, 2025 2.15 2.17 2.01 2.09 2.09 49,863
Jan 30, 2025 2.15 2.19 2.12 2.15 2.15 24,824
Jan 29, 2025 2.21 2.21 2.15 2.15 2.15 21,320
Jan 28, 2025 2.22 2.23 2.10 2.18 2.18 22,094
Jan 27, 2025 2.23 2.26 2.13 2.21 2.21 51,403
Jan 24, 2025 2.19 2.29 2.11 2.22 2.22 16,187
Jan 23, 2025 2.08 2.29 2.05 2.17 2.17 60,500
Jan 22, 2025 2.08 2.19 2.00 2.12 2.12 115,740
Jan 21, 2025 2.05 2.10 2.02 2.02 2.02 19,543
Jan 17, 2025 2.04 2.12 2.00 2.06 2.06 25,853
Jan 16, 2025 2.09 2.12 1.93 2.03 2.03 138,791
Jan 15, 2025 2.08 2.13 2.05 2.08 2.08 33,050
Jan 14, 2025 2.01 2.08 1.99 2.02 2.02 43,714
Jan 13, 2025 2.00 2.10 1.86 1.99 1.99 200,482
Jan 10, 2025 2.03 2.06 2.00 2.02 2.02 31,491
Jan 8, 2025 2.08 2.09 2.00 2.05 2.05 93,036
Jan 7, 2025 2.12 2.12 2.05 2.07 2.07 17,458
Jan 6, 2025 2.10 2.25 2.07 2.13 2.13 97,465
Jan 3, 2025 2.01 2.10 1.99 2.10 2.10 75,787
Jan 2, 2025 2.08 2.10 1.98 2.01 2.01 63,694
Dec 31, 2024 2.00 2.15 1.93 2.04 2.04 66,073
Dec 30, 2024 1.93 2.04 1.91 2.00 2.00 157,040
Dec 27, 2024 2.03 2.07 1.96 1.98 1.98 77,181
Dec 26, 2024 1.99 2.12 1.99 2.07 2.07 193,629
Dec 24, 2024 1.96 2.04 1.91 2.03 2.03 45,787
Dec 23, 2024 2.02 2.04 1.94 1.98 1.98 100,580
Dec 20, 2024 1.97 2.09 1.96 2.05 2.05 151,921
Dec 19, 2024 2.00 2.07 1.91 1.96 1.96 98,092
Dec 18, 2024 2.08 2.18 1.95 1.95 1.95 106,849
Dec 17, 2024 2.10 2.15 2.05 2.10 2.10 96,003
Dec 16, 2024 2.17 2.23 2.12 2.12 2.12 69,734
Dec 13, 2024 2.17 2.20 2.11 2.20 2.20 74,142
Dec 12, 2024 2.24 2.25 2.15 2.17 2.17 125,788
Dec 11, 2024 2.30 2.32 2.17 2.22 2.22 141,375
Dec 10, 2024 2.32 2.37 2.27 2.30 2.30 63,820
Dec 9, 2024 2.24 2.37 2.24 2.35 2.35 110,431
Dec 6, 2024 2.32 2.39 2.21 2.24 2.24 39,493
Dec 5, 2024 2.35 2.39 2.27 2.29 2.29 58,442
Dec 4, 2024 2.32 2.45 2.30 2.33 2.33 92,769
Dec 3, 2024 2.30 2.35 2.18 2.32 2.32 84,615
Dec 2, 2024 2.40 2.41 2.28 2.29 2.29 112,119
Nov 29, 2024 2.38 2.44 2.37 2.37 2.37 14,690
Nov 27, 2024 2.46 2.46 2.34 2.39 2.39 72,762
Nov 26, 2024 2.50 2.53 2.30 2.38 2.38 103,182
Nov 25, 2024 2.40 2.60 2.40 2.54 2.54 181,346
Nov 22, 2024 2.44 2.50 2.38 2.38 2.38 48,425
Nov 21, 2024 2.44 2.46 2.41 2.43 2.43 59,933
Nov 20, 2024 2.39 2.43 2.35 2.39 2.39 51,939
Nov 19, 2024 2.35 2.48 2.35 2.39 2.39 38,854
Nov 18, 2024 2.35 2.38 2.30 2.35 2.35 104,616
Nov 15, 2024 2.45 2.48 2.31 2.33 2.33 104,159
Nov 14, 2024 2.53 2.57 2.44 2.45 2.45 71,407
Nov 13, 2024 2.64 2.64 2.41 2.50 2.50 185,276
Nov 12, 2024 2.74 2.79 2.57 2.60 2.60 70,454
Nov 11, 2024 2.75 2.79 2.61 2.79 2.79 249,470
Nov 8, 2024 2.59 2.73 2.59 2.71 2.71 86,647
Nov 7, 2024 2.51 2.73 2.50 2.61 2.61 326,599
Nov 6, 2024 2.82 2.86 2.70 2.77 2.77 210,710
Nov 5, 2024 2.60 2.70 2.60 2.68 2.68 37,295
Nov 4, 2024 2.73 2.73 2.58 2.63 2.63 142,445
Nov 1, 2024 2.79 2.79 2.68 2.71 2.71 77,066
Oct 31, 2024 2.77 2.81 2.67 2.76 2.76 64,489
Oct 30, 2024 2.82 2.84 2.74 2.74 2.74 57,860
Oct 29, 2024 2.85 2.86 2.79 2.81 2.81 39,636
Oct 28, 2024 2.92 2.92 2.79 2.84 2.84 63,858
Oct 25, 2024 2.91 2.91 2.80 2.87 2.87 43,316
Oct 24, 2024 2.85 2.92 2.84 2.91 2.91 41,639
Oct 23, 2024 2.89 2.91 2.81 2.87 2.87 51,502
Oct 22, 2024 2.80 2.90 2.80 2.87 2.87 52,220
Oct 21, 2024 2.86 2.92 2.83 2.84 2.84 42,677
Oct 18, 2024 2.90 2.91 2.88 2.88 2.88 29,264
Oct 17, 2024 2.90 2.92 2.86 2.92 2.92 49,400
Oct 16, 2024 2.83 2.87 2.81 2.87 2.87 62,114
Oct 15, 2024 2.85 2.92 2.83 2.84 2.84 76,012
Oct 14, 2024 2.94 2.94 2.85 2.89 2.89 50,116
Oct 11, 2024 2.93 2.94 2.83 2.92 2.92 75,413
Oct 10, 2024 2.76 2.86 2.72 2.86 2.86 70,435
Oct 9, 2024 2.80 2.89 2.75 2.76 2.76 60,593
Oct 8, 2024 2.88 2.88 2.72 2.81 2.81 134,140
Oct 7, 2024 2.94 2.94 2.83 2.91 2.91 142,902
Oct 4, 2024 2.95 3.00 2.92 2.97 2.97 38,628
Oct 3, 2024 2.88 2.94 2.84 2.90 2.90 41,345
Oct 2, 2024 2.90 2.98 2.90 2.92 2.92 15,712
Oct 1, 2024 2.96 3.04 2.86 2.88 2.88 52,776
Sep 30, 2024 3.09 3.24 2.98 3.04 3.04 42,647
Sep 27, 2024 3.01 3.11 2.98 3.10 3.10 27,505
Sep 26, 2024 2.93 3.02 2.81 3.02 3.02 96,979
Sep 25, 2024 2.91 2.95 2.83 2.85 2.85 34,846
Sep 24, 2024 2.89 2.95 2.80 2.95 2.95 80,360
Sep 23, 2024 2.92 2.94 2.80 2.93 2.93 58,578
Sep 20, 2024 2.89 2.98 2.72 2.94 2.94 78,744
Sep 19, 2024 2.91 2.99 2.84 2.93 2.93 60,024
Sep 18, 2024 2.92 2.99 2.83 2.89 2.89 84,546
Sep 17, 2024 2.96 2.97 2.87 2.90 2.90 26,491
Sep 16, 2024 2.91 2.95 2.81 2.91 2.91 21,109
Sep 13, 2024 2.89 2.98 2.77 2.93 2.93 49,414
Sep 12, 2024 2.92 2.96 2.80 2.88 2.88 62,044
Sep 11, 2024 2.98 2.98 2.81 2.91 2.91 81,882
Sep 10, 2024 3.01 3.08 2.87 2.97 2.97 70,375
Sep 9, 2024 3.19 3.22 3.01 3.03 3.03 86,791
Sep 6, 2024 3.30 3.30 3.13 3.16 3.16 57,534
Sep 5, 2024 3.08 3.34 3.08 3.27 3.27 73,382
Sep 4, 2024 3.18 3.27 3.07 3.10 3.10 79,421
Sep 3, 2024 3.31 3.38 3.14 3.15 3.15 52,573
Aug 30, 2024 3.40 3.43 3.35 3.38 3.38 37,254
Aug 29, 2024 3.41 3.41 3.34 3.37 3.37 43,583
Aug 28, 2024 3.53 3.53 3.35 3.44 3.44 106,388
Aug 27, 2024 3.50 3.54 3.46 3.51 3.51 27,131
Aug 26, 2024 3.45 3.52 3.44 3.50 3.50 29,128
Aug 23, 2024 3.55 3.63 3.50 3.51 3.51 78,600
Aug 22, 2024 3.56 3.61 3.52 3.54 3.54 23,803
Aug 21, 2024 3.55 3.65 3.51 3.59 3.59 91,117
Aug 20, 2024 3.61 3.64 3.49 3.56 3.56 51,631
Aug 19, 2024 3.37 3.64 3.37 3.60 3.60 96,222
Aug 16, 2024 3.40 3.48 3.26 3.39 3.39 165,907
Aug 15, 2024 3.30 3.41 3.24 3.40 3.40 661,026
Aug 14, 2024 2.97 3.14 2.92 3.04 3.04 150,703
Aug 13, 2024 2.97 2.97 2.85 2.93 2.93 194,007
Aug 12, 2024 2.88 2.93 2.80 2.86 2.86 96,822
Aug 9, 2024 2.98 3.10 2.79 2.84 2.84 84,840
Aug 8, 2024 2.75 3.18 2.10 2.97 2.97 362,343
Aug 7, 2024 2.88 3.00 2.71 2.75 2.75 139,025
Aug 6, 2024 2.99 3.01 2.86 2.89 2.89 112,929
Aug 5, 2024 3.02 3.08 2.90 3.02 3.02 372,889
Aug 2, 2024 3.17 3.19 3.04 3.07 3.07 97,051
Aug 1, 2024 3.33 3.37 3.13 3.22 3.22 74,432
Jul 31, 2024 3.38 3.39 3.32 3.35 3.35 49,202
Jul 30, 2024 3.48 3.51 3.32 3.38 3.38 48,245
Jul 29, 2024 3.30 3.45 3.28 3.40 3.40 177,323
Jul 26, 2024 3.38 3.40 3.25 3.30 3.30 76,621
Jul 25, 2024 3.28 3.33 3.26 3.30 3.30 42,630
Jul 24, 2024 3.41 3.57 3.28 3.30 3.30 116,803
Jul 23, 2024 3.45 3.50 3.44 3.48 3.48 38,094
Jul 22, 2024 3.43 3.45 3.30 3.45 3.45 52,834
Jul 19, 2024 3.44 3.51 3.33 3.43 3.43 40,615
Jul 18, 2024 3.66 3.66 3.40 3.45 3.45 38,980
Jul 17, 2024 3.44 3.66 3.40 3.66 3.66 106,186
Jul 16, 2024 3.45 3.49 3.40 3.44 3.44 49,809
Jul 15, 2024 3.50 3.50 3.41 3.42 3.42 54,080
Jul 12, 2024 3.30 3.65 3.23 3.42 3.42 161,569
Jul 11, 2024 3.27 3.41 3.27 3.34 3.34 28,930
Jul 10, 2024 3.21 3.24 3.11 3.20 3.20 44,062
Jul 9, 2024 3.18 3.19 3.15 3.16 3.16 9,330
Jul 8, 2024 3.13 3.21 3.10 3.12 3.12 26,597
Jul 5, 2024 3.11 3.13 3.08 3.13 3.13 25,181
Jul 3, 2024 3.15 3.21 3.13 3.13 3.13 5,214
Jul 2, 2024 3.26 3.27 3.16 3.18 3.18 27,429
Jul 1, 2024 3.31 3.31 3.21 3.26 3.26 23,178
Jun 28, 2024 3.29 3.32 3.19 3.25 3.25 48,253
Jun 27, 2024 3.48 3.50 3.26 3.29 3.29 52,018
Jun 26, 2024 3.17 3.50 3.17 3.44 3.44 52,101
Jun 25, 2024 3.07 3.21 3.04 3.19 3.19 48,566
Jun 24, 2024 3.11 3.21 3.07 3.07 3.07 55,482

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
SUP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SUP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation