Supreme Industries, Inc. Historical Stock Prices

STS 
$6.55
*  
0.06
0.92%
Get STS Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading STS now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.45  6.55  6.45  6.55 14,591
07/09/2014 6.47 6.55 6.45 6.55 14,591
07/08/2014 6.52 6.59 6.4 6.49 18,564
07/07/2014 6.48 6.57 6.45 6.57 17,657
07/03/2014 6.44 6.55 6.4 6.55 14,667
07/02/2014 6.55 6.55 6.354 6.48 109,291
07/01/2014 6.41 6.55 6.3601 6.51 29,132
06/30/2014 6.4 6.55 6.4 6.5 9,269
06/27/2014 6.59 6.64 6.4 6.4 15,523
06/26/2014 6.56 6.68 6.5 6.56 12,253
06/25/2014 6.47 6.62 6.46 6.53 11,131
06/24/2014 6.46 6.5999 6.41 6.49 22,333
06/23/2014 6.45 6.58 6.45 6.5 15,016
06/20/2014 6.6 6.6 6.47 6.47 20,893
06/19/2014 6.47 6.56 6.46 6.47 16,397
06/18/2014 6.47 6.59 6.38 6.47 13,072
06/17/2014 6.4 6.5 6.4 6.44 13,144
06/16/2014 6.5 6.5 6.2722 6.4 15,300
06/13/2014 6.43 6.5 6.41 6.45 16,951
06/12/2014 6.41 6.48 6.34 6.37 38,927
06/11/2014 6.25 6.48 6.1954 6.4 22,816
06/10/2014 6 6.46 5.99 6.21 46,809
06/09/2014 5.99 6.06 5.94 6.06 38,649
06/06/2014 5.88 6.06 5.77 6 20,413
06/05/2014 5.79 5.91 5.7 5.91 14,490
06/04/2014 5.88 5.88 5.7 5.85 19,672
06/03/2014 5.69 5.86 5.67 5.85 23,549
06/02/2014 5.71 5.79 5.65 5.79 44,122
05/30/2014 5.915 5.915 5.81 5.81 15,915
05/29/2014 5.92 5.94 5.7712 5.9 21,421
05/28/2014 5.88 5.98 5.82 5.86 18,804
05/27/2014 5.8 5.85 5.7 5.82 27,399
05/23/2014 5.82 5.95 5.73 5.8 56,460
05/22/2014 5.66 5.78 5.6501 5.78 6,234
05/21/2014 5.63 5.77 5.58 5.65 9,272
05/20/2014 5.55 5.69 5.55 5.59 20,074
05/19/2014 5.52 5.69 5.5 5.69 87,518
05/16/2014 5.73 5.8856 5.63 5.7 37,105
05/15/2014 5.91 5.96 5.7 5.78 28,798
05/14/2014 5.93 6.08 5.68 5.97 25,963
05/13/2014 5.51 6.01 5.51 6.01 75,393
05/12/2014 5.53 5.62 5.26 5.41 195,369
05/09/2014 5.57 5.93 5.552 5.7 57,999
05/08/2014 5.76 5.889 5.65 5.65 32,036
05/07/2014 5.76 6.0196 5.7 5.76 29,952
05/06/2014 5.72 5.8199 5.65 5.73 37,410
05/05/2014 5.76 5.82 5.6 5.74 109,578
05/02/2014 5.71 6.069 5.69 5.83 71,731
05/01/2014 5.75 5.78 5.58 5.69 146,760
04/30/2014 5.7 5.74 5.6 5.67 135,500
04/29/2014 5.68 5.8 5.45 5.74 183,841
04/28/2014 6.72 6.73 5.6 5.74 426,074
04/25/2014 8.1 8.145 6.51 6.76 368,239
04/24/2014 8.9 9 8.71 8.85 94,802
04/23/2014 8.98 8.99 8.7 8.84 28,289
04/22/2014 8.8 8.99 8.691 8.93 71,680
04/21/2014 8.6 8.95 8.6 8.76 73,434
04/17/2014 8.75 8.81 8.27 8.73 83,772
04/16/2014 8.71 8.9679 8.6211 8.82 62,137
04/15/2014 8.65 8.71 8.5705 8.66 90,849
04/14/2014 8.49 8.78 8.37 8.68 120,040
04/11/2014 8.3 8.4679 8.26 8.33 45,605
04/10/2014 8.41 8.49 8.3 8.41 40,257
04/09/2014 8.5 8.5 8.26 8.48 83,444
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?