Supreme Industries Inc (STS) Historical Stock Data
Historical Data
In the past 30 trading days, STS is down -0.08% a day on average. There have been 14 days where Supreme Industries Inc closed green and 16 days where STS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-09-26 | 20.99 | 21.00 | ↑$0.01 (0.05%) | 20.99 | 21.01 | 64.97K |
| 2017-09-25 | 21.01 | 21.00 | ↓$0.01 (-0.05%) | 20.98 | 21.01 | 113.89K |
| 2017-09-22 | 20.99 | 21.00 | ↑$0.01 (0.05%) | 20.97 | 21.01 | 100.15K |
| 2017-09-21 | 20.97 | 21.00 | ↑$0.03 (0.14%) | 20.97 | 21.00 | 160.52K |
| 2017-09-20 | 20.99 | 20.97 | ↓$0.02 (-0.10%) | 20.97 | 20.99 | 147.73K |
| 2017-09-19 | 20.98 | 20.96 | ↓$0.02 (-0.10%) | 20.96 | 21.01 | 198.58K |
| 2017-09-18 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 21.01 | 157.98K |
| 2017-09-15 | 20.99 | 21.05 | ↑$0.06 (0.29%) | 20.96 | 21.05 | 187.13K |
| 2017-09-14 | 20.99 | 20.96 | ↓$0.03 (-0.14%) | 20.96 | 20.99 | 71.12K |
| 2017-09-13 | 21.00 | 20.95 | ↓$0.05 (-0.24%) | 20.95 | 21.00 | 117.45K |
| 2017-09-12 | 21.01 | 20.95 | ↓$0.06 (-0.29%) | 20.95 | 21.01 | 92.45K |
| 2017-09-11 | 21.00 | 20.98 | ↓$0.02 (-0.10%) | 20.96 | 21.00 | 157.16K |
| 2017-09-08 | 20.99 | 20.95 | ↓$0.04 (-0.19%) | 20.95 | 20.99 | 122.31K |
| 2017-09-07 | 21.00 | 20.95 | ↓$0.05 (-0.24%) | 20.95 | 21.01 | 129.45K |
| 2017-09-06 | 20.99 | 20.99 | ↑$0.00 (0.00%) | 20.95 | 21.00 | 98.36K |
| 2017-09-05 | 20.93 | 20.95 | ↑$0.02 (0.10%) | 20.93 | 21.01 | 197.04K |
| 2017-09-01 | 21.00 | 20.98 | ↓$0.02 (-0.10%) | 20.94 | 21.00 | 172.83K |
| 2017-08-31 | 21.00 | 20.94 | ↓$0.06 (-0.29%) | 20.94 | 21.03 | 200.37K |
| 2017-08-30 | 20.94 | 20.98 | ↑$0.04 (0.19%) | 20.93 | 20.98 | 179.69K |
| 2017-08-29 | 20.95 | 20.97 | ↑$0.02 (0.10%) | 20.93 | 21.00 | 220.65K |
| 2017-08-28 | 20.94 | 21.00 | ↑$0.06 (0.29%) | 20.93 | 21.04 | 281.02K |
| 2017-08-25 | 21.00 | 20.95 | ↓$0.05 (-0.24%) | 20.94 | 21.04 | 159.96K |
| 2017-08-24 | 20.93 | 20.95 | ↑$0.02 (0.10%) | 20.93 | 21.06 | 210.02K |
| 2017-08-23 | 21.04 | 20.97 | ↓$0.07 (-0.33%) | 20.96 | 21.05 | 312.61K |
| 2017-08-22 | 21.17 | 20.95 | ↓$0.22 (-1.04%) | 20.95 | 21.17 | 426.11K |
| 2017-08-21 | 20.95 | 20.97 | ↑$0.02 (0.10%) | 20.95 | 21.08 | 230.18K |
| 2017-08-18 | 20.95 | 20.94 | ↓$0.01 (-0.05%) | 20.94 | 21.09 | 457.57K |
| 2017-08-17 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.95 | 20.99 | 291.38K |
| 2017-08-16 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.95 | 21.04 | 257.20K |
| 2017-08-15 | 20.99 | 20.94 | ↓$0.05 (-0.24%) | 20.94 | 20.99 | 212.81K |
Create an account or log in to view more rows.
$STS holding and buying these dips is so easy.
$STS How can this stock move so little? Damn
$STS we need one good push to moon this.
$STS I do it for the thrills!
$STS back to business
$STS 5 minute looks sexy
$STS Lol she wants higher
$STS might see a whole 1% green
$STS f this stock
$STS lmfao
lfg babies