Supremex Stock Price History
| SXP Stock | CAD 4.14 0.04 0.98% |
Below is the normalized historical share price chart for Supremex extending back to March 31, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Supremex stands at 4.14, as last reported on the 21st of July, with the highest price reaching 4.14 and the lowest price hitting 3.97 during the day.
If you're considering investing in Supremex Stock, it is important to understand the factors that can impact its price. As of now, Supremex Stock is moderately volatile. Supremex owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0484, which indicates the firm had a 0.0484 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Supremex, which you can use to evaluate the volatility of the company. Please validate Supremex's Coefficient Of Variation of 1144.08, semi deviation of 1.8, and Risk Adjusted Performance of 0.0881 to confirm if the risk estimate we provide is consistent with the expected return of 0.12%.
As of the 21st of July 2025, Total Stockholder Equity is likely to drop to about 83.4 M. In addition to that, Common Stock Shares Outstanding is likely to drop to about 22.8 M. At this time, Supremex's Price Cash Flow Ratio is very stable compared to the past year. As of the 21st of July 2025, Price Sales Ratio is likely to grow to 0.64, though Price Earnings Ratio is likely to grow to (7.58). Supremex Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 3.9076 | 50 Day MA 3.9196 | Beta 1.24 |
Supremex |
Sharpe Ratio = 0.0484
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | SXP | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.49 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Supremex is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Supremex by adding it to a well-diversified portfolio.
Price Book 0.8825 | Enterprise Value Ebitda 12.9692 | Price Sales 0.3658 | Shares Float 15.1 M | Dividend Share 0.18 |
Supremex Stock Price History Chart
There are several ways to analyze Supremex Stock price data. The simplest method is using a basic Supremex candlestick price chart, which shows Supremex price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 4.2 |
| Lowest Price | May 8, 2025 | 3.66 |
Supremex July 21, 2025 Stock Price Synopsis
Various analyses of Supremex's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Supremex Stock. It can be used to describe the percentage change in the price of Supremex from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Supremex Stock.| Supremex Price Daily Balance Of Power | 0.24 | |
| Supremex Price Action Indicator | 0.10 | |
| Supremex Price Rate Of Daily Change | 1.01 |
Supremex July 21, 2025 Stock Price Analysis
Supremex Stock Price History Data
The price series of Supremex for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 0.56 with a coefficient of variation of 3.24. The price distribution for the period has arithmetic mean of 3.88. The median price for the last 90 days is 3.88. The company had dividends distributed to its stock-holders on 2025-06-05.| Open | High | Low | Close | Volume | ||
07/21/2025 | 4.02 | 4.14 | 3.97 | 4.14 | ||
| 07/18/2025 | 4.02 | 4.14 | 3.97 | 4.14 | 13,951 | |
07/17/2025 | 4.10 | 4.14 | 4.06 | 4.10 | 9,700 | |
07/16/2025 | 4.12 | 4.15 | 4.01 | 4.08 | 15,002 | |
07/15/2025 | 4.17 | 4.18 | 4.05 | 4.09 | 23,533 | |
07/14/2025 | 4.14 | 4.16 | 4.00 | 4.00 | 38,984 | |
07/11/2025 | 4.24 | 4.24 | 3.95 | 4.20 | 38,615 | |
07/10/2025 | 4.10 | 4.25 | 4.03 | 4.20 | 157,468 | |
07/09/2025 | 3.88 | 3.88 | 3.80 | 3.80 | 7,005 | |
07/08/2025 | 3.79 | 3.90 | 3.75 | 3.88 | 15,001 | |
| 07/07/2025 | 3.86 | 3.86 | 3.75 | 3.77 | 20,552 | |
07/04/2025 | 3.80 | 3.86 | 3.80 | 3.85 | 3,439 | |
07/03/2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3,800 | |
07/02/2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3,601 | |
06/30/2025 | 3.77 | 3.79 | 3.75 | 3.79 | 2,602 | |
06/27/2025 | 3.79 | 3.85 | 3.76 | 3.81 | 13,701 | |
06/26/2025 | 3.78 | 3.85 | 3.78 | 3.80 | 32,779 | |
06/25/2025 | 3.89 | 3.90 | 3.82 | 3.85 | 19,366 | |
06/24/2025 | 3.89 | 3.90 | 3.85 | 3.88 | 5,002 | |
| 06/23/2025 | 3.98 | 3.98 | 3.88 | 3.89 | 5,562 | |
06/20/2025 | 3.92 | 4.07 | 3.90 | 4.02 | 37,554 | |
06/19/2025 | 4.09 | 4.09 | 3.90 | 3.90 | 55,258 | |
06/18/2025 | 4.00 | 4.00 | 3.86 | 3.90 | 42,100 | |
| 06/17/2025 | 3.99 | 3.99 | 3.88 | 3.89 | 12,200 | |
06/16/2025 | 4.01 | 4.05 | 3.95 | 3.95 | 21,501 | |
06/13/2025 | 3.95 | 4.08 | 3.76 | 4.05 | 56,261 | |
06/12/2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3,351 | |
06/11/2025 | 3.91 | 3.91 | 3.82 | 3.88 | 3,360 | |
| 06/10/2025 | 3.95 | 4.00 | 3.84 | 3.91 | 13,295 | |
06/09/2025 | 3.90 | 3.94 | 3.79 | 3.92 | 11,786 | |
06/06/2025 | 3.94 | 3.97 | 3.85 | 3.93 | 5,400 | |
06/05/2025 | 3.98 | 3.98 | 3.95 | 3.95 | 503.00 | |
06/04/2025 | 3.98 | 4.04 | 3.95 | 4.00 | 25,800 | |
06/03/2025 | 3.92 | 4.00 | 3.90 | 3.98 | 7,400 | |
| 06/02/2025 | 3.90 | 3.91 | 3.85 | 3.89 | 3,500 | |
05/30/2025 | 3.85 | 3.89 | 3.85 | 3.85 | 3,700 | |
05/29/2025 | 3.87 | 3.89 | 3.83 | 3.89 | 1,800 | |
05/28/2025 | 3.75 | 3.88 | 3.75 | 3.88 | 9,000 | |
05/27/2025 | 3.78 | 3.88 | 3.75 | 3.75 | 16,200 | |
05/26/2025 | 3.76 | 3.96 | 3.76 | 3.88 | 31,500 | |
05/23/2025 | 3.73 | 3.88 | 3.73 | 3.87 | 17,500 | |
05/22/2025 | 3.77 | 3.89 | 3.76 | 3.89 | 21,900 | |
05/21/2025 | 3.76 | 3.76 | 3.73 | 3.75 | 2,300 | |
05/20/2025 | 3.81 | 3.81 | 3.75 | 3.75 | 7,100 | |
05/16/2025 | 3.84 | 3.85 | 3.84 | 3.85 | 4,800 | |
05/15/2025 | 3.84 | 3.84 | 3.80 | 3.83 | 2,200 | |
05/14/2025 | 3.90 | 3.95 | 3.83 | 3.86 | 4,500 | |
05/13/2025 | 3.79 | 3.98 | 3.79 | 3.90 | 23,300 | |
05/12/2025 | 3.83 | 3.86 | 3.68 | 3.77 | 37,000 | |
| 05/09/2025 | 3.74 | 3.85 | 3.69 | 3.85 | 4,000 | |
05/08/2025 | 3.70 | 3.73 | 3.55 | 3.66 | 76,500 | |
05/07/2025 | 3.71 | 3.74 | 3.71 | 3.74 | 800.00 | |
05/06/2025 | 3.77 | 3.79 | 3.65 | 3.68 | 33,300 | |
05/05/2025 | 3.76 | 3.84 | 3.76 | 3.76 | 2,800 | |
05/02/2025 | 3.85 | 3.85 | 3.70 | 3.76 | 5,100 | |
05/01/2025 | 3.85 | 3.90 | 3.76 | 3.87 | 2,700 | |
04/30/2025 | 3.69 | 3.86 | 3.69 | 3.80 | 12,900 | |
04/29/2025 | 3.77 | 4.07 | 3.77 | 3.99 | 17,000 | |
04/28/2025 | 3.95 | 4.03 | 3.83 | 4.00 | 14,500 | |
04/25/2025 | 3.85 | 4.07 | 3.85 | 4.07 | 12,200 | |
04/24/2025 | 3.82 | 3.89 | 3.82 | 3.89 | 2,000 |
About Supremex Stock history
Supremex investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Supremex is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Supremex will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Supremex stock prices may prove useful in developing a viable investing in Supremex
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 24.6 M | 22.8 M | |
| Net Loss | -11.7 M | -11.2 M |
Supremex Quarterly Net Working Capital |
|
Supremex Stock Technical Analysis
Supremex technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run USA ETFs Now
USA ETFsFind actively traded Exchange Traded Funds (ETF) in USA |
| All Next | Launch Module |
Supremex Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Supremex's price direction in advance. Along with the technical and fundamental analysis of Supremex Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Supremex to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0881 | |||
| Jensen Alpha | 0.2166 | |||
| Total Risk Alpha | (0.15) | |||
| Sortino Ratio | 0.0434 | |||
| Treynor Ratio | 20.76 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Supremex Stock
Supremex financial ratios help investors to determine whether Supremex Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Supremex with respect to the benefits of owning Supremex security.