Supreme Industries, Inc. (STS)

[Penny Roger$]

Supreme Industries, Inc. historical prices Watch this stock
Historical chart 4.29
3.46
2.63
May 23, 2011 May 18, 2012

Export
Download to spreadsheet
Show: Daily | Weekly
- Date Open High Low Close Volume
May 18, 2012 3.84 3.93 3.41 3.52 2,000
May 17, 2012 4.10 4.10 3.80 3.94 8,400
May 16, 2012 4.12 4.12 4.01 4.05 5,100
May 15, 2012 4.15 4.15 4.04 4.09 1,367
May 14, 2012 4.20 4.20 4.01 4.15 7,717
May 11, 2012 4.15 4.15 4.03 4.15 2,095
May 10, 2012 4.26 4.26 4.23 4.23 1,400
May 9, 2012 4.25 4.25 4.17 4.17 554
May 8, 2012 4.29 4.29 4.21 4.21 1,100
May 7, 2012 4.27 4.27 4.20 4.27 2,170
May 4, 2012 4.25 4.29 4.25 4.29 5,532
May 3, 2012 4.25 4.34 4.25 4.27 1,200
May 2, 2012 4.09 4.27 4.09 4.23 2,500
May 1, 2012 4.15 4.22 4.08 4.08 2,447
Apr 30, 2012 4.11 4.20 4.02 4.11 6,400
Apr 27, 2012 4.00 4.29 4.00 4.16 2,100
Apr 26, 2012 4.10 4.10 3.90 3.96 2,399
Apr 25, 2012 3.98 4.48 3.89 4.16 12,861
Apr 24, 2012 4.00 4.05 3.85 3.98 6,500
Apr 23, 2012 3.58 3.90 3.58 3.90 15,900
Apr 20, 2012 3.50 4.20 3.50 3.91 45,183
Apr 19, 2012 3.21 3.49 3.21 3.49 9,500
Apr 18, 2012 3.14 3.21 3.14 3.21 1,500
Apr 17, 2012 3.20 3.20 3.05 3.15 1,100
Apr 16, 2012 3.13 3.28 3.13 3.22 3,769
Apr 13, 2012 3.05 3.07 3.05 3.07 900
Apr 12, 2012 3.08 3.08 3.03 3.05 396
Apr 11, 2012 3.19 3.19 3.07 3.10 1,500
Apr 10, 2012 3.12 3.12 3.12 3.12 300
Apr 9, 2012 3.25 3.25 3.04 3.04 2,300
1 - 30 of 247 rows
Show rows: