$5.40 -0.20 (%) Supreme Industries Inc - AMEX

Feb. 9, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STS historical data

Date Open High Low Close Volume
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
1/5/20166.906.986.706.9028,502
1/4/20166.886.986.796.9011,128
12/31/20156.836.936.836.858,202
12/30/20156.856.896.826.856,527
12/29/20157.057.056.846.8512,849
12/28/20156.896.976.866.8916,646
12/24/20157.057.127.047.123,522
12/23/20156.957.076.947.073,649
12/22/20156.907.046.906.9410,255
12/21/20156.857.046.856.947,167
12/18/20156.906.976.766.7916,536
12/17/20157.097.096.766.9018,379
12/16/20157.247.417.077.106,976
12/15/20157.117.367.047.116,931
12/14/20157.647.647.107.1118,573
12/11/20157.557.737.477.568,262
12/10/20157.717.737.617.726,588
12/9/20157.828.236.787.6419,050
12/8/20158.248.248.048.041,205
12/7/20158.038.208.018.016,487
12/4/20158.158.238.098.148,690
12/3/20158.318.318.088.197,493
12/2/20158.238.418.238.4113,219
12/1/20158.008.258.008.237,306
11/30/20157.918.087.778.0045,426
11/27/20157.827.897.767.893,151
11/25/20157.767.897.367.8941,793
11/24/20157.597.877.497.8117,854
11/23/20157.847.847.517.7518,983
11/20/20157.817.897.537.7712,049
11/19/20157.517.757.407.6812,996
11/18/20157.807.867.467.467,667
11/17/20157.727.857.727.8010,412
11/16/20157.627.857.627.784,162
11/13/20157.487.797.307.7515,813
11/12/20157.577.627.547.54723
11/11/20157.627.897.567.7123,341
11/10/20157.447.567.217.565,016
11/9/20157.557.627.407.548,138
11/6/20157.697.807.447.6232,522
11/5/20157.727.887.687.8616,925
11/4/20157.887.887.707.8412,275
11/3/20157.917.977.907.906,116
11/2/20158.008.057.947.997,888
10/30/20158.018.017.958.007,457
10/29/20158.008.037.968.006,782
10/28/20158.128.127.967.9638,794
10/27/20158.068.147.957.955,319
10/26/20158.138.137.958.1119,027
10/23/20158.118.268.008.2612,824
10/22/20158.168.328.138.329,272
10/21/20158.128.178.108.106,686
10/20/20158.118.178.118.115,076
10/19/20158.158.178.118.174,639
10/16/20158.178.198.118.163,176
10/15/20158.178.178.118.178,593
10/14/20158.118.178.118.114,139
10/13/20158.188.188.118.137,812
10/12/20158.278.278.118.125,943
10/9/20158.358.358.168.2519,858
10/8/20158.278.278.148.277,303
10/7/20158.238.258.198.196,654
10/6/20158.178.178.158.172,626
10/5/20158.118.348.118.2111,196
10/2/20158.118.207.957.9520,370
10/1/20158.238.278.128.132,560
9/30/20158.288.338.138.3374,326
9/29/20158.148.178.118.1112,186
9/28/20158.118.158.068.1518,061
9/25/20158.228.228.118.159,240
9/24/20158.058.348.058.2319,821
9/23/20158.278.368.138.134,902
9/22/20158.208.268.168.215,632
9/21/20158.268.508.268.3416,927
9/18/20158.058.528.058.5263,060
9/17/20158.128.188.118.116,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center