$7.98 +0.50 (%) Supreme Industries Inc - AMEX

Dec. 19, 2014 | 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
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
9/5/20147.928.007.917.9821,960
9/4/20147.918.077.707.9933,446
9/3/20148.008.057.827.9850,780
9/2/20147.958.107.828.0593,501
8/29/20147.857.877.797.8257,609
8/28/20147.757.847.577.7637,360
8/27/20147.527.777.497.7026,828
8/26/20147.507.537.357.5325,595
8/25/20147.467.557.287.4530,009
8/22/20147.367.487.207.3717,926
8/21/20147.347.436.997.4324,704
8/20/20147.187.407.007.3919,935
8/19/20147.047.177.007.1730,851
8/18/20147.187.197.007.1035,351
8/15/20147.047.177.007.1415,859
8/14/20147.017.166.997.1010,854
8/13/20147.077.197.007.1010,982
8/12/20147.007.206.876.9920,398
8/11/20146.817.096.817.0021,637
8/8/20146.776.976.776.9023,445
8/7/20146.847.206.846.849,423
8/6/20146.937.106.816.9118,547
8/5/20146.987.096.796.9325,608
8/4/20146.697.066.386.9025,611
8/1/20146.897.006.726.7617,975
7/31/20147.067.176.816.8222,428
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center