$18.95 +0.40 (%) Supreme Industries Inc - NYSE Amex Equities

Sep. 28, 2016 | 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
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
7/13/201614.3914.5213.7014.05291,525
7/12/201613.8414.5713.8414.44258,432
7/11/201613.8014.1113.7213.91194,724
7/8/201613.3113.8313.1013.81272,373
7/7/201613.3013.4012.8313.05144,004
7/6/201613.5513.6012.5113.29255,326
7/5/201614.4914.5013.0013.30368,074
7/1/201613.8314.4413.8314.41158,973
6/30/201613.3013.7012.9313.70273,996
6/29/201612.1713.2012.1713.10292,899
6/28/201612.7512.7511.8912.18422,841
6/27/201612.2812.6311.9312.46178,972
6/24/201613.0013.0011.9912.261,314,852
6/23/201613.2113.4712.7113.38396,585
6/22/201612.6712.8412.1712.65257,504
6/21/201612.2312.6411.9712.56121,475
6/20/201611.8212.3111.5012.13216,655
6/17/201612.3312.3311.8011.83145,757
6/16/201612.7612.8512.1212.25127,086
6/15/201612.6913.0812.4912.90203,688
6/14/201612.1512.6012.0212.58124,078
6/13/201612.4412.5811.9612.09166,545
6/10/201611.7512.6811.6712.44220,910
6/9/201613.9513.9511.5911.76445,576
6/8/201614.4214.4913.9414.1697,481
6/7/201613.9114.3813.8014.27172,631
6/6/201613.1914.1012.9814.05228,300
6/3/201613.2613.4213.0013.42135,606
6/2/201613.1013.2712.9813.20132,481
6/1/201613.7113.7112.8013.10128,103
5/31/201613.3813.3812.7213.20220,592
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center