SUPN: Supernus Pharmaceuticals Inc.

As of Tuesday, July 7th, 2026

$ 47.94

+0.70 +1.48%

Open: 47.74
High: 48.34
Low: 47.04
Volume: 1,017,240
Previous Close on Monday, July 6th, 2026

$ 47.24

-0.81 -1.69%

Open: 47.62
High: 48.12
Low: 46.76
Volume: 878,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 47.74 48.34 47.04 47.94 1,017,240 +0.70 +1.48
2026-07-06 47.62 48.12 46.76 47.24 878,465 -0.81 -1.69
2026-07-02 47.49 48.11 46.97 48.05 969,029 +0.64 +1.35
2026-07-01 46.98 47.62 45.99 47.41 902,155 +0.90 +1.94
2026-06-30 46.64 47.08 46.00 46.51 679,965 -0.29 -0.62
2026-06-29 46.49 46.85 45.80 46.80 941,113 -0.04 -0.09
2026-06-26 44.75 47.13 44.75 46.84 3,338,837 +2.09 +4.67
2026-06-25 44.94 45.46 44.49 44.75 697,624 -0.39 -0.86
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SUPN

Supernus Pharmaceuticals Inc.

47.94 +0.70 +1.48 1,017,240