Supreme Industries Inc $7.66

up +0.01


19/9/2014 04:00 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
9/19/20147.657.737.517.6622,572
9/18/20147.557.727.517.655,769
9/17/20147.647.747.537.5515,966
9/16/20147.787.977.517.5512,526
9/15/20148.278.277.757.7843,983
9/12/20147.888.207.888.2015,346
9/11/20148.008.187.878.0230,949
9/10/20148.348.347.868.0122,996
9/9/20148.348.368.098.3411,892
9/8/20148.088.358.068.3082,348
9/5/20147.928.007.917.9821,960
9/4/20147.918.077.707.9933,446
9/3/20148.008.057.827.9850,780
9/2/20147.958.107.828.0593,501
8/29/20147.857.877.797.8257,609
8/28/20147.757.847.577.7637,360
8/27/20147.527.777.497.7026,828
8/26/20147.507.537.357.5325,595
8/25/20147.467.557.287.4530,009
8/22/20147.367.487.207.3717,926
8/21/20147.347.436.997.4324,704
8/20/20147.187.407.007.3919,935
8/19/20147.047.177.007.1730,851
8/18/20147.187.197.007.1035,351
8/15/20147.047.177.007.1415,859
8/14/20147.017.166.997.1010,854
8/13/20147.077.197.007.1010,982
8/12/20147.007.206.876.9920,398
8/11/20146.817.096.817.0021,637
8/8/20146.776.976.776.9023,445
8/7/20146.847.206.846.849,423
8/6/20146.937.106.816.9118,547
8/5/20146.987.096.796.9325,608
8/4/20146.697.066.386.9025,611
8/1/20146.897.006.726.7617,975
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
Trading Center