Supreme Industries Inc $6.82

down -0.38


31/7/2014 04:02 PM  |  AMEX : STS  
Industries : Automotive / Trucks & Other Vehicles
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STS historical data

Date Open High Low Close Volume
7/31/20147.067.176.816.8222,428
7/30/20147.327.397.057.2028,122
7/29/20147.317.356.707.3167,213
7/28/20147.437.437.257.3824,377
7/25/20147.197.607.017.47100,440
7/24/20146.596.686.476.5625,845
7/23/20146.486.516.016.4547,594
7/22/20146.506.506.426.505,303
7/21/20146.436.506.426.4510,945
7/18/20146.456.526.446.468,554
7/17/20146.506.526.406.4025,763
7/16/20146.586.606.506.504,383
7/15/20146.686.716.536.5327,550
7/14/20146.506.736.506.7331,299
7/11/20146.566.566.406.4521,061
7/10/20146.446.556.326.4013,312
7/9/20146.476.556.456.5514,591
7/8/20146.526.596.406.4918,564
7/7/20146.486.576.456.5717,657
7/3/20146.446.556.406.5514,667
7/2/20146.556.556.356.48109,291
7/1/20146.416.556.366.5129,132
6/30/20146.406.556.406.509,269
6/27/20146.596.646.406.4015,523
6/26/20146.566.686.506.5612,253
6/25/20146.476.626.466.5311,131
6/24/20146.466.606.416.4922,333
6/23/20146.456.586.456.5015,016
6/20/20146.606.606.476.4720,893
6/19/20146.476.566.466.4716,397
6/18/20146.476.596.386.4713,072
6/17/20146.406.506.406.4413,144
6/16/20146.506.506.276.4015,300
6/13/20146.436.506.416.4516,951
6/12/20146.416.486.346.3738,927
6/11/20146.256.486.206.4022,816
6/10/20146.006.465.996.2146,809
6/9/20145.996.065.946.0638,649
6/6/20145.886.065.776.0020,413
6/5/20145.795.915.705.9114,490
6/4/20145.885.885.705.8519,672
6/3/20145.695.865.675.8523,549
6/2/20145.715.795.655.7944,122
5/30/20145.925.925.815.8115,915
5/29/20145.925.945.775.9021,421
5/28/20145.885.985.825.8618,804
5/27/20145.805.855.705.8227,399
5/23/20145.825.835.735.8056,460
5/22/20145.665.785.655.786,234
5/21/20145.635.775.585.659,272
5/20/20145.555.695.555.5920,074
5/19/20145.525.695.505.6987,518
5/16/20145.735.895.635.7037,105
5/15/20145.915.965.705.7828,798
5/14/20145.936.085.685.9725,963
5/13/20145.516.015.516.0175,393
5/12/20145.535.625.265.41195,369
5/9/20145.575.935.555.7057,999
5/8/20145.765.895.655.6532,036
5/7/20145.766.025.705.7629,952
5/6/20145.725.825.655.7337,410
5/5/20145.765.825.605.74109,578
5/2/20145.716.075.695.8371,731
5/1/20145.755.785.585.69146,760
4/30/20145.705.745.605.67135,500
4/29/20145.685.805.455.74183,841
4/28/20146.726.735.605.74426,074
4/25/20148.108.156.516.76368,239
4/24/20148.909.008.718.8594,802
4/23/20148.988.998.708.8428,289
4/22/20148.808.998.698.9371,680
4/21/20148.608.958.608.7673,434
4/17/20148.758.818.278.7383,832
4/16/20148.718.978.628.8262,137
4/15/20148.658.718.578.6690,849
4/14/20148.498.788.378.68120,040
4/11/20148.308.478.268.3345,605
4/10/20148.418.498.308.4140,257
4/9/20148.508.508.268.4883,444
4/8/20148.378.728.258.39159,416
4/7/20147.708.427.708.22355,247
4/4/20147.768.047.617.6169,135
4/3/20147.998.127.797.79151,233
4/2/20148.108.177.857.90182,559
4/1/20147.718.257.678.12207,093
3/31/20147.107.717.097.71262,969
3/28/20146.907.086.827.0892,114
3/27/20146.926.996.776.8575,154
3/26/20147.027.026.856.9079,357
3/25/20147.027.026.957.0232,958
3/24/20147.057.106.947.02117,368
3/21/20146.957.046.786.94217,500
3/20/20146.846.996.806.97227,477
3/19/20146.906.946.746.8343,892
3/18/20146.816.956.816.8475,769
3/17/20146.626.916.626.8545,725
3/14/20146.776.876.556.748,906
3/13/20146.856.886.776.7715,630
3/12/20146.856.916.776.8015,280
3/11/20146.806.906.776.7710,927
Trading Center