$13.06 +0.40 (%) Supreme Industries Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

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
5/27/201612.9713.4212.9013.06250,756
5/26/201612.2312.7012.1712.66135,045
5/25/201611.9912.2211.9412.13145,917
5/24/201611.8212.2611.8211.98145,617
5/23/201612.8212.9611.4611.85236,363
5/20/201612.6013.0212.5512.97147,057
5/19/201612.8012.8812.5512.6366,139
5/18/201613.0013.0112.8312.9474,676
5/17/201612.8913.0112.8512.96101,062
5/16/201612.2813.0512.2612.92226,272
5/13/201612.6412.6412.4612.6096,696
5/12/201612.7812.7812.4912.7589,562
5/11/201612.7312.8012.3912.75122,294
5/10/201612.8713.2012.7412.89125,093
5/9/201612.0212.8512.0212.70152,581
5/6/201612.2012.4312.1112.43151,073
5/5/201612.2512.3012.1012.20159,413
5/4/201611.7612.1711.3512.04127,348
5/3/201612.7512.9111.6311.71143,417
5/2/201612.2212.8312.0212.60162,336
4/29/201612.1312.4411.9912.4390,181
4/28/201612.1012.3111.9712.09121,155
4/27/201612.1112.1211.9312.09113,189
4/26/201612.3912.4111.9312.08144,571
4/25/201611.5912.2111.4312.20335,849
4/22/201611.5911.5910.9211.51168,857
4/21/201611.0611.3111.0611.28120,488
4/20/201611.5211.6310.8811.15126,264
4/19/201611.5211.5211.3211.40128,633
4/18/201610.9311.7010.9311.41195,934
4/15/201610.9111.0610.8310.93116,952
4/14/201610.9511.0010.6110.9581,499
4/13/201610.3311.0010.3110.96115,004
4/12/201610.1110.3810.1010.3464,211
4/11/201610.4610.489.7410.10163,230
4/8/201610.0010.259.9410.15148,309
4/7/20169.9810.009.8110.0080,581
4/6/20169.609.919.609.91115,628
4/5/20169.599.649.279.53104,531
4/4/20169.689.889.479.60225,160
4/1/20168.889.308.889.25247,471
3/31/20168.869.198.848.8468,391
3/30/20168.849.058.759.00105,370
3/29/20168.908.948.758.7552,737
3/28/20168.908.998.828.8645,586
3/24/20168.458.838.368.8272,084
3/23/20168.338.428.248.4063,823
3/22/20168.378.408.248.3030,590
3/21/20168.238.408.238.3757,525
3/18/20168.378.398.258.3423,950
3/17/20168.238.388.168.3718,884
3/16/20168.308.378.198.2919,945
3/15/20168.368.388.148.2956,302
3/14/20168.108.378.008.3643,031
3/11/20168.288.408.178.3937,359
3/10/20168.268.408.118.3512,873
3/9/20168.288.288.108.2112,882
3/8/20168.358.488.208.2043,467
3/7/20167.988.427.858.2056,548
3/4/20167.858.087.757.7623,445
3/3/20168.138.207.857.8517,558
3/2/20168.088.208.028.1410,827
3/1/20168.108.178.008.0025,437
2/29/20168.058.257.998.0938,910
2/26/20167.708.057.688.0160,369
2/25/20168.258.257.968.0010,683
2/24/20168.018.107.768.0029,944
2/23/20168.228.227.888.0414,735
2/22/20168.498.668.278.2858,535
2/19/20166.608.186.608.0297,237
2/18/20166.036.336.036.252,322
2/17/20165.705.945.585.935,865
2/16/20165.705.935.695.848,388
2/12/20165.725.855.685.7015,747
2/11/20165.685.745.625.705,732
2/10/20165.625.905.595.843,562
2/9/20165.545.645.405.40114,443
2/8/20165.635.655.545.6012,901
2/5/20165.655.765.635.6712,469
2/4/20165.675.805.675.6815,649
2/3/20165.765.765.665.6611,193
2/2/20165.875.895.765.7994,062
2/1/20165.836.055.836.0512,570
1/29/20165.785.955.725.8230,396
1/28/20165.855.905.815.815,959
1/27/20165.855.945.835.854,987
1/26/20165.895.985.765.7920,647
1/25/20165.855.915.815.8122,325
1/22/20165.785.915.785.8512,487
1/21/20165.575.805.565.7546,448
1/20/20165.905.905.745.7413,876
1/19/20166.366.366.036.0310,951
1/15/20166.386.386.196.192,868
1/14/20166.506.606.196.2819,973
1/13/20166.606.606.506.503,060
1/12/20166.726.726.606.635,704
1/11/20166.786.846.716.71961
1/8/20166.906.926.756.753,729
1/7/20166.806.886.726.736,749
1/6/20166.906.906.806.813,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center