$7.80 +0.01 (%) Supreme Industries Inc - AMEX

Jan. 30, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STS historical data

Date Open High Low Close Volume
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
12/29/20147.307.307.017.2437,907
12/26/20147.497.747.307.662,322
12/24/20147.437.587.327.408,499
12/23/20147.777.797.267.5430,208
12/22/20148.008.217.657.7521,017
12/19/20147.467.987.357.9846,791
12/18/20147.057.507.057.4816,090
12/17/20146.887.096.877.0115,610
12/16/20147.047.136.816.815,571
12/15/20147.147.146.917.0825,529
12/12/20146.957.146.957.119,950
12/11/20147.047.157.037.156,574
12/10/20146.967.006.826.9670,040
12/9/20146.957.076.857.036,487
12/8/20147.117.176.956.955,420
12/5/20147.037.307.027.2422,677
12/4/20146.997.156.997.0114,010
12/3/20146.957.166.957.128,722
12/2/20146.997.186.807.1413,762
12/1/20147.057.066.967.0015,511
11/28/20147.197.207.157.202,875
11/26/20147.197.287.137.227,977
11/25/20147.187.287.137.153,654
11/24/20147.237.357.137.1656,866
11/21/20147.207.247.157.1916,627
11/20/20147.227.227.157.1914,268
11/19/20147.267.317.157.2425,727
11/18/20147.227.327.197.3227,008
11/17/20147.237.257.107.1920,330
11/14/20147.237.257.117.2512,709
11/13/20147.207.277.077.224,613
11/12/20147.197.217.077.213,742
11/11/20147.307.307.127.209,614
11/10/20147.007.357.007.2313,727
11/7/20147.087.317.067.0910,108
11/6/20146.997.256.997.0010,896
11/5/20146.987.076.906.9912,797
11/4/20146.917.076.876.877,224
11/3/20146.727.086.696.8720,365
10/31/20146.846.946.656.657,365
10/30/20146.946.956.756.759,659
10/29/20146.766.946.596.8665,831
10/28/20146.966.966.646.7245,605
10/27/20146.596.996.596.8025,580
10/24/20147.567.566.556.55110,341
10/23/20147.627.707.327.6425,221
10/22/20147.307.517.127.5115,248
10/21/20147.207.447.177.3320,461
10/20/20147.177.286.877.2724,772
10/17/20146.757.266.717.1511,393
10/16/20146.967.166.917.1121,948
10/15/20147.127.246.816.9526,400
10/14/20146.977.216.967.1815,347
10/13/20147.127.196.797.0022,636
10/10/20146.917.436.887.2419,850
10/9/20146.947.236.947.1015,535
10/8/20146.927.426.887.1814,631
10/7/20146.997.216.866.9234,661
10/6/20147.207.406.827.0421,955
10/3/20147.307.467.097.3013,233
10/2/20147.587.597.167.1629,865
10/1/20147.777.807.577.5818,174
9/30/20147.747.847.537.8121,815
9/29/20147.927.947.557.6524,953
9/26/20147.757.937.627.936,562
9/25/20147.797.927.507.9217,781
9/24/20147.717.837.577.8320,469
9/23/20147.587.737.587.716,068
9/22/20147.457.677.277.5875,513
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center