$8.20 -0.04 (%) Supreme Industries Inc - AMEX

Aug. 3, 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
8/3/20158.198.208.148.2022,828
7/31/20158.358.358.138.246,670
7/30/20158.228.388.158.2711,891
7/29/20158.138.198.118.184,532
7/28/20158.158.428.008.05152,557
7/27/20158.008.438.008.1921,234
7/24/20158.308.447.847.84114,576
7/23/20158.028.268.028.1018,905
7/22/20158.158.258.028.027,585
7/21/20158.208.238.208.201,859
7/20/20158.348.358.118.1548,375
7/17/20158.068.388.068.3414,628
7/16/20158.068.308.068.1762,342
7/15/20158.118.278.038.0675,298
7/14/20158.028.238.028.154,676
7/13/20158.008.158.008.0212,299
7/10/20158.188.248.008.0036,188
7/9/20158.248.258.048.1620,633
7/8/20158.158.448.108.1011,607
7/7/20158.558.578.358.5444,050
7/6/20158.858.858.308.5035,129
7/2/20158.768.858.738.8529,960
7/1/20158.718.898.718.7618,650
6/30/20158.608.708.578.574,866
6/29/20158.778.778.568.5713,463
6/26/20158.818.818.608.7822,535
6/25/20158.658.858.658.7523,812
6/24/20158.488.708.488.7041,254
6/23/20158.558.598.508.534,136
6/22/20158.458.598.358.5942,233
6/19/20158.358.498.328.4010,363
6/18/20158.298.428.288.3017,530
6/17/20158.558.558.338.3911,293
6/16/20158.558.598.378.4415,272
6/15/20158.398.608.398.4525,985
6/12/20158.478.608.038.2035,983
6/11/20158.558.708.328.4541,073
6/10/20157.908.537.858.49145,621
6/9/20157.547.817.547.668,991
6/8/20158.008.027.667.6617,837
6/5/20157.907.977.897.9411,568
6/4/20157.828.047.827.9223,331
6/3/20157.988.057.827.9013,914
6/2/20158.008.087.838.0453,882
6/1/20158.008.118.008.049,751
5/29/20157.998.057.998.006,511
5/28/20157.868.027.858.009,413
5/27/20158.028.127.907.9015,769
5/26/20158.128.127.978.0013,792
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!