$8.08 +0.01 (%) Supreme Industries Inc - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STS historical data

Date Open High Low Close Volume
5/22/20158.128.128.018.081,256
5/21/20158.088.178.078.073,494
5/20/20158.228.237.918.1417,890
5/19/20158.078.288.068.129,114
5/18/20158.038.348.038.1817,902
5/15/20158.068.188.058.071,984
5/14/20157.948.257.948.0512,692
5/13/20157.988.017.948.002,896
5/12/20157.958.007.927.933,345
5/11/20157.978.117.917.919,092
5/8/20157.968.117.908.098,446
5/7/20158.038.128.008.013,647
5/6/20158.108.108.038.034,364
5/5/20157.978.037.827.958,021
5/4/20157.758.047.757.9117,375
5/1/20157.927.937.757.756,652
4/30/20157.877.977.577.8210,369
4/29/20158.128.147.958.118,120
4/28/20158.228.258.078.1210,572
4/27/20158.428.438.248.2910,225
4/24/20158.338.418.168.418,187
4/23/20158.048.257.878.1719,956
4/22/20158.108.308.068.1722,188
4/21/20157.818.107.818.084,587
4/20/20157.958.067.957.956,884
4/17/20157.927.977.807.952,778
4/16/20157.937.987.727.906,533
4/15/20157.787.987.707.8828,598
4/14/20157.797.907.707.8027,008
4/13/20157.827.937.637.7231,244
4/10/20157.877.877.657.7661,711
4/9/20157.677.807.307.808,548
4/8/20157.687.817.687.744,721
4/7/20157.857.907.757.751,972
4/6/20157.637.787.637.6723,312
4/2/20157.757.837.657.7435,267
4/1/20157.757.957.737.7518,394
3/31/20157.867.997.767.7619,524
3/30/20157.907.997.897.999,293
3/27/20157.997.997.907.901,034
3/26/20157.957.977.777.977,551
3/25/20158.008.147.797.7913,844
3/24/20158.008.057.947.968,157
3/23/20157.958.157.648.0027,009
3/20/20158.038.087.957.9514,714
3/19/20158.008.077.918.006,249
3/18/20158.028.077.988.004,112
3/17/20157.958.107.938.0915,654
3/16/20158.158.157.907.9532,890
3/13/20158.208.418.118.239,838
3/12/20158.098.208.098.2014,946
3/11/20158.328.338.098.0910,440
3/10/20158.158.358.128.328,446
3/9/20158.268.298.098.2434,737
3/6/20158.228.378.228.3713,945
3/5/20158.208.348.158.3413,014
3/4/20158.348.428.228.285,693
3/3/20158.498.508.418.438,715
3/2/20158.708.708.358.3636,694
2/27/20158.628.698.568.6920,974
2/26/20158.448.508.368.509,537
2/25/20158.498.508.208.4324,237
2/24/20158.608.658.388.5040,588
2/23/20158.298.758.298.6077,321
2/20/20157.778.297.778.29290,727
2/19/20157.958.007.777.9212,293
2/18/20158.008.017.907.9951,800
2/17/20157.768.017.758.0041,167
2/13/20157.988.007.547.76102,273
2/12/20158.158.167.978.0162,963
2/11/20157.858.117.858.1054,952
2/10/20157.837.957.767.9526,276
2/9/20157.707.847.707.8426,961
2/6/20157.807.897.747.8413,549
2/5/20157.907.947.737.797,238
2/4/20157.687.917.637.8221,300
2/3/20157.767.817.717.7150,128
2/2/20157.717.757.627.7117,148
1/30/20157.807.817.627.716,277
1/29/20157.807.807.657.7922,556
1/28/20157.797.807.657.7921,405
1/27/20157.697.967.617.8069,511
1/26/20157.737.907.607.6031,394
1/23/20157.877.907.727.8219,786
1/22/20157.807.987.727.8722,256
1/21/20157.867.877.787.7820,730
1/20/20157.607.927.607.7849,407
1/16/20157.607.777.507.7713,350
1/15/20157.647.807.617.7015,655
1/14/20157.757.857.567.6531,975
1/13/20157.757.927.547.8585,296
1/12/20157.757.757.517.7557,070
1/9/20157.507.727.507.6531,735
1/8/20157.487.607.457.6026,379
1/7/20157.487.487.227.43285,971
1/6/20157.127.486.967.489,806
1/5/20157.117.296.997.0543,731
1/2/20157.157.297.017.0814,786
12/31/20147.117.217.007.0616,524
12/30/20147.287.287.007.1543,779
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center