SUPREME INDUSTRIES $5.05


18/6/2013 04:18 PM  |  NYSEAMEX : STS  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

STS historical data

Date Open High Low Close Volume
6/17/2013 5.12 5.12 4.96 5.05 213
6/14/2013 5.11 5.15 5.01 5.15 41
6/13/2013 5.15 5.15 4.98 5.13 199
6/12/2013 5.05 5.15 5.00 5.15 243
6/11/2013 5.15 5.15 5.05 5.05 45
6/10/2013 5.10 5.15 5.05 5.15 139
6/7/2013 5.12 5.15 5.07 5.15 276
6/6/2013 5.05 5.15 5.05 5.08 93
6/5/2013 5.14 5.20 5.06 5.07 189
6/4/2013 5.13 5.24 5.03 5.14 235
6/3/2013 5.07 5.24 5.07 5.15 350
5/31/2013 5.23 5.26 5.05 5.09 147
5/30/2013 5.10 5.14 4.99 5.13 186
5/29/2013 5.00 5.10 4.99 5.08 139
5/28/2013 5.00 5.10 4.95 5.00 87
5/24/2013 5.00 5.09 4.75 4.94 119
5/23/2013 4.99 5.09 4.83 5.00 183
5/22/2013 5.13 5.14 5.00 5.00 232
5/21/2013 5.05 5.26 5.00 5.11 193
5/20/2013 5.09 5.15 5.05 5.05 257
5/17/2013 5.14 5.15 5.05 5.05 252
5/16/2013 5.05 5.18 5.05 5.15 752
5/15/2013 4.95 4.95 4.80 4.86 582
5/14/2013 4.65 4.92 4.59 4.76 476
5/13/2013 4.37 4.90 4.36 4.56 1076
5/10/2013 4.38 4.46 4.25 4.37 252
5/9/2013 4.32 4.43 4.31 4.38 340
5/8/2013 4.30 4.36 4.26 4.29 62
5/7/2013 4.23 4.38 4.23 4.38 98
5/6/2013 4.15 4.27 4.15 4.27 196
5/3/2013 4.27 4.27 4.15 4.15 194
5/2/2013 4.13 4.26 4.11 4.11 334
5/1/2013 4.36 4.36 4.12 4.12 241
4/30/2013 4.27 4.36 4.14 4.27 548
4/29/2013 4.30 4.34 4.15 4.34 230
4/26/2013 4.36 4.48 4.13 4.24 723
4/25/2013 4.35 4.35 4.10 4.10 340
4/24/2013 4.05 4.30 4.05 4.30 69
4/23/2013 4.05 4.08 4.05 4.06 268
4/22/2013 4.06 4.12 4.06 4.09 53
4/19/2013 4.17 4.21 4.10 4.18 134
4/18/2013 4.12 4.25 4.06 4.21 350
4/17/2013 4.16 4.23 4.05 4.23 872
4/16/2013 4.24 4.29 4.24 4.28 104
4/15/2013 4.41 4.43 4.14 4.26 278
4/12/2013 4.29 4.35 4.25 4.35 99
4/11/2013 4.24 4.42 4.24 4.35 170
4/10/2013 4.37 4.37 4.19 4.19 556
4/9/2013 4.24 4.39 4.05 4.31 476
4/8/2013 4.31 4.46 4.22 4.30 407
4/5/2013 4.44 4.48 4.34 4.36 152
4/4/2013 4.45 4.50 4.38 4.44 190
4/3/2013 4.38 4.52 4.29 4.46 457
4/2/2013 4.50 4.56 4.38 4.38 494
4/1/2013 4.52 4.60 4.40 4.48 679
3/28/2013 4.48 4.63 4.30 4.40 818
3/27/2013 4.38 4.62 4.30 4.38 1321
3/26/2013 4.29 4.56 4.22 4.37 1877
3/25/2013 4.10 4.24 4.06 4.13 976
3/22/2013 4.00 4.05 3.99 4.05 928
3/21/2013 3.90 4.05 3.90 4.00 1934
3/20/2013 3.90 3.90 3.89 3.90 401
3/19/2013 3.86 3.95 3.82 3.86 804
3/18/2013 3.79 3.89 3.76 3.88 97
3/15/2013 3.86 3.86 3.79 3.79 171
3/14/2013 3.89 3.89 3.73 3.86 325
3/13/2013 3.95 3.95 3.76 3.81 415
3/12/2013 3.77 3.95 3.75 3.95 270
3/11/2013 3.70 3.90 3.62 3.81 855
3/8/2013 3.67 3.75 3.54 3.70 213
3/7/2013 3.67 3.71 3.58 3.71 660
3/6/2013 3.71 3.71 3.55 3.63 253
3/5/2013 3.62 3.71 3.57 3.67 406
3/4/2013 3.54 3.67 3.54 3.67 496
3/1/2013 3.62 3.62 3.56 3.56 16
2/28/2013 3.70 3.70 3.58 3.62 160
2/27/2013 3.52 3.76 3.52 3.76 199
2/26/2013 3.62 3.62 3.52 3.62 176
2/25/2013 3.62 3.63 3.52 3.59 620
2/22/2013 3.52 3.67 3.50 3.66 990
2/21/2013 3.37 3.51 3.25 3.51 387
2/20/2013 3.52 3.52 3.38 3.44 182
2/19/2013 3.34 3.50 3.34 3.48 318
2/15/2013 3.39 3.40 3.30 3.30 394
2/14/2013 3.29 3.33 3.24 3.33 476
2/13/2013 3.27 3.27 3.17 3.27 152
2/12/2013 3.21 3.22 3.06 3.22 157
2/11/2013 3.09 3.20 3.08 3.19 527
2/8/2013 3.32 3.32 2.95 3.18 1050
2/7/2013 3.43 3.61 3.37 3.51 378
2/6/2013 3.58 3.58 3.43 3.43 261
2/5/2013 3.52 3.60 3.50 3.51 207
2/4/2013 3.49 3.62 3.49 3.60 77
2/1/2013 3.56 3.62 3.45 3.49 92
1/31/2013 3.58 3.60 3.56 3.60 59
1/30/2013 3.43 3.58 3.43 3.58 9
1/29/2013 3.55 3.62 3.55 3.62 61
1/28/2013 3.52 3.55 3.49 3.55 126
1/25/2013 3.48 3.51 3.47 3.47 43
1/24/2013 3.51 3.51 3.38 3.39 52
Marketplace
Trading Center