Supreme Industries, Inc. Historical Stock Prices

STS 
$7.9999
*  
0.0899
1.14%
Get STS Alerts
*Delayed - data as of May 5, 2015 12:00 ET  -  Find a broker to begin trading STS now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    STS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:00  7.93  8  7.95  7.9999 3,522
05/04/2015 7.75 8.04 7.75 7.91 17,375
05/01/2015 7.922 7.93 7.75 7.75 6,652
04/30/2015 7.87 7.97 7.57 7.82 10,369
04/29/2015 8.12 8.14 7.95 8.11 8,120
04/28/2015 8.22 8.25 8.0645 8.12 10,572
04/27/2015 8.42 8.4317 8.235 8.29 10,225
04/24/2015 8.33 8.41 8.16 8.41 8,187
04/23/2015 8.04 8.25 7.87 8.17 17,194
04/22/2015 8.1 8.3 8.06 8.17 22,188
04/21/2015 7.81 8.1 7.81 8.08 4,587
04/20/2015 7.95 8.061 7.95 7.95 6,884
04/17/2015 7.92 7.97 7.8 7.95 2,778
04/16/2015 7.93 7.98 7.72 7.9 6,533
04/15/2015 7.78 7.98 7.7 7.88 28,598
04/14/2015 7.79 7.9 7.7 7.8 27,008
04/13/2015 7.821 7.93 7.63 7.72 31,244
04/10/2015 7.87 7.87 7.65 7.76 61,711
04/09/2015 7.67 7.8 7.3 7.8 8,548
04/08/2015 7.68 7.81 7.68 7.74 4,721
04/07/2015 7.854 7.9 7.75 7.75 1,972
04/06/2015 7.63 7.78 7.63 7.67 23,312
04/02/2015 7.75 7.83 7.65 7.74 35,267
04/01/2015 7.75 7.95 7.73 7.75 18,294
03/31/2015 7.86 7.99 7.76 7.76 19,524
03/30/2015 7.9 7.99 7.89 7.99 9,293
03/27/2015 7.99 7.99 7.9 7.9 1,034
03/26/2015 7.95 7.97 7.77 7.97 7,551
03/25/2015 8 8.14 7.79 7.79 13,844
03/24/2015 8 8.05 7.94 7.96 8,157
03/23/2015 7.95 8.15 7.64 8 27,009
03/20/2015 8.032 8.08 7.95 7.95 14,714
03/19/2015 8 8.07 7.91 8 6,249
03/18/2015 8.02 8.07 7.975 8 4,112
03/17/2015 7.95 8.1 7.93 8.09 15,654
03/16/2015 8.15 8.15 7.9 7.95 32,890
03/13/2015 8.2 8.41 8.11 8.23 9,838
03/12/2015 8.09 8.2 8.09 8.2 14,946
03/11/2015 8.32 8.33 8.09 8.09 10,440
03/10/2015 8.15 8.35 8.12 8.32 8,446
03/09/2015 8.26 8.29 8.09 8.24 34,737
03/06/2015 8.22 8.37 8.22 8.37 13,945
03/05/2015 8.2 8.34 8.15 8.34 13,014
03/04/2015 8.34 8.42 8.221 8.28 5,693
03/03/2015 8.49 8.5 8.41 8.43 8,715
03/02/2015 8.7 8.7 8.35 8.36 36,694
02/27/2015 8.62 8.69 8.56 8.69 20,974
02/26/2015 8.44 8.5 8.3601 8.5 9,537
02/25/2015 8.49 8.504 8.199 8.43 24,237
02/24/2015 8.6 8.65 8.38 8.5 40,588
02/23/2015 8.29 8.75 8.29 8.6 77,321
02/20/2015 7.77 8.29 7.77 8.29 290,727
02/19/2015 7.95 8 7.77 7.915 12,293
02/18/2015 8 8.01 7.9 7.99 51,800
02/17/2015 7.76 8.01 7.75 8 41,167
02/13/2015 7.98 8 7.54 7.76 102,273
02/12/2015 8.15 8.1596 7.97 8.01 62,963
02/11/2015 7.85 8.11 7.85 8.0956 54,952
02/10/2015 7.83 7.95 7.7601 7.95 26,276
02/09/2015 7.7 7.84 7.7 7.84 26,961
02/06/2015 7.798 7.89 7.74 7.84 13,549
02/05/2015 7.9 7.94 7.73 7.79 7,238
02/04/2015 7.68 7.91 7.632 7.82 21,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?