$14.60 +0.40 (%) Supreme Industries Inc - NYSE Amex Equities

Dec. 5, 2016 | 11:14 AM

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
12/2/201614.2214.4714.0514.20142,847
12/1/201614.0614.4314.0314.32104,845
11/30/201614.3614.3614.0014.18119,954
11/29/201614.0414.4714.0014.20138,787
11/28/201614.2014.3613.7914.05129,308
11/25/201613.8514.0713.4013.9463,720
11/23/201614.2014.4214.0514.1192,906
11/22/201614.2114.4213.7214.33238,804
11/21/201613.5514.1413.1013.79267,980
11/18/201614.0214.3413.4913.73217,369
11/17/201614.4114.5213.5714.07473,437
11/16/201614.1814.9314.0014.53359,129
11/15/201613.6014.3913.4614.18303,482
11/14/201613.5014.1313.3513.70323,393
11/11/201612.5113.4912.4613.45233,757
11/10/201612.1612.9711.8412.65396,579
11/9/201612.2812.7111.5312.17562,189
11/8/201612.3613.0012.2212.59239,230
11/7/201611.6912.6511.5712.39493,541
11/4/201612.1012.3311.6911.70242,842
11/3/201611.7712.2011.5112.20245,185
11/2/201611.7812.1011.7511.79167,121
11/1/201612.0412.3811.7011.78309,717
10/31/201611.3012.4011.1812.19533,378
10/28/201611.5211.6611.0311.06282,274
10/27/201612.4212.4211.4811.66349,950
10/26/201611.6212.6911.6012.18641,573
10/25/201611.3812.0811.3011.86818,320
10/24/201613.2113.5611.3011.301,614,344
10/21/201617.9017.9013.2913.681,632,720
10/20/201618.6218.6217.9017.96393,690
10/19/201618.0618.5517.9618.40175,262
10/18/201618.4818.4817.9018.00153,042
10/17/201617.9518.4417.9118.15174,778
10/14/201617.7518.2417.6117.97334,615
10/13/201618.7618.9517.6517.68593,943
10/12/201618.5219.2318.4018.91434,184
10/11/201618.7218.8118.4618.51117,789
10/10/201618.5118.8218.5018.68189,787
10/7/201618.6118.8218.5018.62261,699
10/6/201618.4018.7118.3518.65460,556
10/5/201618.2718.8018.2518.39583,531
10/4/201619.0019.0118.3318.47599,609
10/3/201619.1519.3018.7018.82465,747
9/30/201619.0919.3418.8719.30379,904
9/29/201618.9819.2118.6819.08409,961
9/28/201618.3519.0018.2318.95547,242
9/27/201618.2518.6518.0218.55254,663
9/26/201618.6518.8018.2318.23242,875
9/23/201618.9319.1518.4518.80626,435
9/22/201618.6119.0018.3718.91280,112
9/21/201618.6018.7818.0118.66798,554
9/20/201619.0019.0017.9218.64728,743
9/19/201619.7819.8318.6518.75772,678
9/16/201619.1819.7318.3819.73607,199
9/15/201618.3618.9618.0218.84733,026
9/14/201617.7218.4617.5118.16832,848
9/13/201617.8617.9217.1417.53577,516
9/12/201617.1817.8516.9517.82411,395
9/9/201618.3018.3517.1517.31404,019
9/8/201617.3118.4817.1118.23929,153
9/7/201616.8117.5016.0517.50701,094
9/6/201617.6317.6316.6916.88596,711
9/2/201617.4917.8217.2217.62328,915
9/1/201617.2317.4216.6717.30592,962
8/31/201616.5117.3816.4517.24534,413
8/30/201616.2816.6416.2816.64143,807
8/29/201616.6816.8816.3616.48178,750
8/26/201616.4516.6416.3716.55171,009
8/25/201616.2516.5916.1816.44200,919
8/24/201616.0216.3716.0016.22208,518
8/23/201615.3516.4615.3116.02613,447
8/22/201614.8815.6114.7215.35344,861
8/19/201615.4215.5714.5014.94473,831
8/18/201615.7315.8615.2415.35232,264
8/17/201616.6816.6915.7215.83460,694
8/16/201615.9216.9315.4816.64608,667
8/15/201615.8715.9015.2915.90397,986
8/12/201615.8615.8615.3315.68433,906
8/11/201615.6916.0215.3915.86579,216
8/10/201615.7915.9415.2515.46377,026
8/9/201615.9716.0415.4615.67364,800
8/8/201615.8816.0315.3515.91297,232
8/5/201615.7516.2315.3015.88311,481
8/4/201615.7015.9115.2515.75297,081
8/3/201616.3016.3415.2415.56478,824
8/2/201616.2816.5516.0216.16746,750
8/1/201616.8416.8416.0316.33309,080
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center