$16.80 +0.33 (%) Supreme Industries Inc - NYSE Amex Equities

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STS historical data

Date Open High Low Close Volume
7/29/201616.4516.8916.3816.80329,308
7/28/201616.4916.7215.8716.47331,886
7/27/201616.8416.8415.9216.80328,768
7/26/201616.6516.8116.4516.81299,486
7/25/201617.5717.7716.6116.69402,776
7/22/201616.0517.5816.0517.57663,486
7/21/201614.8915.0414.1414.87363,070
7/20/201614.7514.9513.9214.81284,157
7/19/201614.9515.0414.2614.81344,749
7/18/201614.3215.4114.2214.97398,055
7/15/201614.0214.4313.2814.29267,757
7/14/201614.0514.3313.7513.8487,290
7/13/201614.3914.5213.7014.05291,525
7/12/201613.8414.5713.8414.44258,432
7/11/201613.8014.1113.7213.91194,724
7/8/201613.3113.8313.1013.81272,373
7/7/201613.3013.4012.8313.05144,004
7/6/201613.5513.6012.5113.29255,326
7/5/201614.4914.5013.0013.30368,074
7/1/201613.8314.4413.8314.41158,973
6/30/201613.3013.7012.9313.70273,996
6/29/201612.1713.2012.1713.10292,899
6/28/201612.7512.7511.8912.18422,841
6/27/201612.2812.6311.9312.46178,972
6/24/201613.0013.0011.9912.261,314,852
6/23/201613.2113.4712.7113.38396,585
6/22/201612.6712.8412.1712.65257,504
6/21/201612.2312.6411.9712.56121,475
6/20/201611.8212.3111.5012.13216,655
6/17/201612.3312.3311.8011.83145,757
6/16/201612.7612.8512.1212.25127,086
6/15/201612.6913.0812.4912.90203,688
6/14/201612.1512.6012.0212.58124,078
6/13/201612.4412.5811.9612.09166,545
6/10/201611.7512.6811.6712.44220,910
6/9/201613.9513.9511.5911.76445,576
6/8/201614.4214.4913.9414.1697,481
6/7/201613.9114.3813.8014.27172,631
6/6/201613.1914.1012.9814.05228,300
6/3/201613.2613.4213.0013.42135,606
6/2/201613.1013.2712.9813.20132,481
6/1/201613.7113.7112.8013.10128,103
5/31/201613.3813.3812.7213.20220,592
5/27/201612.9713.4212.9013.06250,756
5/26/201612.2312.7012.1712.66135,045
5/25/201611.9912.2211.9412.13145,917
5/24/201611.8212.2611.8211.98145,617
5/23/201612.8212.9611.4611.85236,363
5/20/201612.6013.0212.5512.97147,057
5/19/201612.8012.8812.5512.6366,139
5/18/201613.0013.0112.8312.9474,676
5/17/201612.8913.0112.8512.96101,062
5/16/201612.2813.0512.2612.92226,272
5/13/201612.6412.6412.4612.6096,696
5/12/201612.7812.7812.4912.7589,562
5/11/201612.7312.8012.3912.75122,294
5/10/201612.8713.2012.7412.89125,093
5/9/201612.0212.8512.0212.70152,581
5/6/201612.2012.4312.1112.43151,073
5/5/201612.2512.3012.1012.20159,413
5/4/201611.7612.1711.3512.04127,348
5/3/201612.7512.9111.6311.71143,417
5/2/201612.2212.8312.0212.60162,336
4/29/201612.1312.4411.9912.4390,181
4/28/201612.1012.3111.9712.09121,155
4/27/201612.1112.1211.9312.09113,189
4/26/201612.3912.4111.9312.08144,571
4/25/201611.5912.2111.4312.20335,849
4/22/201611.5911.5910.9211.51168,857
4/21/201611.0611.3111.0611.28120,488
4/20/201611.5211.6310.8811.15126,264
4/19/201611.5211.5211.3211.40128,633
4/18/201610.9311.7010.9311.41195,934
4/15/201610.9111.0610.8310.93116,952
4/14/201610.9511.0010.6110.9581,499
4/13/201610.3311.0010.3110.96115,004
4/12/201610.1110.3810.1010.3464,211
4/11/201610.4610.489.7410.10163,230
4/8/201610.0010.259.9410.15148,309
4/7/20169.9810.009.8110.0080,581
4/6/20169.609.919.609.91115,628
4/5/20169.599.649.279.53104,531
4/4/20169.689.889.479.60225,160
4/1/20168.889.308.889.25247,471
3/31/20168.869.198.848.8468,391
3/30/20168.849.058.759.00105,370
3/29/20168.908.948.758.7552,737
3/28/20168.908.998.828.8645,586
3/24/20168.458.838.368.8272,084
3/23/20168.338.428.248.4063,823
3/22/20168.378.408.248.3030,590
3/21/20168.238.408.238.3757,525
3/18/20168.378.398.258.3423,950
3/17/20168.238.388.168.3718,884
3/16/20168.308.378.198.2919,945
3/15/20168.368.388.148.2956,302
3/14/20168.108.378.008.3643,031
3/11/20168.288.408.178.3937,359
3/10/20168.268.408.118.3512,873
3/9/20168.288.288.108.2112,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center