Supreme Industries Stock Price History (NYSEMKT:STS)

Add to My Stocks
$20.2 $1.27 (6.71%) STS stock closing price Feb 27, 2017 (Closing)

Supreme Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Supreme Industries P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2717.6120.2917.3620.2038684016.691.13
2017-02-2418.8919.2018.8318.9320030915.651.06
2017-02-2319.1419.2918.7919.0421221515.741.06
2017-02-2218.4719.0018.2619.0024253215.701.06
2017-02-2118.2418.9918.2418.4830213415.271.03
2017-02-1718.4718.5017.2818.0834890414.941.01
2017-02-1618.9918.9918.3818.4314686215.231.03
2017-02-1519.1619.2118.8818.9511231815.661.06
2017-02-1418.9519.2218.7419.0711651615.761.06
2017-02-1319.0719.1718.8419.009644315.701.06
2017-02-1018.5918.9918.4318.869076315.591.05
2017-02-0918.3018.6418.1018.3610170915.171.02
2017-02-0818.3618.4217.9018.1123037314.971.01
2017-02-0718.5618.8418.3918.4612368415.261.03
2017-02-0618.6318.6518.3218.4521355215.251.03
2017-02-0318.4218.5518.2618.3515588715.171.02
2017-02-0218.4418.4618.1418.3623172415.171.02
2017-02-0118.6118.8718.3218.3425292215.161.02
2017-01-3118.4118.8018.1818.3616999215.171.02
2017-01-3019.7819.8018.0918.4934841915.281.03
2017-01-2719.1319.9018.8219.8232580116.381.11
2017-01-2618.9619.0818.7518.9126703815.631.05
2017-01-2518.4018.6918.2018.6920397915.451.04
2017-01-2417.9618.1217.9418.1016678214.961.01
2017-01-2317.7518.0117.6617.9716820514.851.00
2017-01-2017.6417.9017.4317.7217087314.650.99
2017-01-1917.5517.5817.2717.4115822114.390.97
2017-01-1817.2817.5917.0017.4714986414.440.97
2017-01-1717.5817.5917.1917.3316648314.320.97
2017-01-160.000.000.0017.480N/AN/A
2017-01-1317.3717.6317.3217.4810334314.450.97
2017-01-1217.7317.7816.9017.3738222314.360.97
2017-01-1117.6017.7517.4217.7318311814.650.99
2017-01-1017.1517.5016.9617.4533225014.420.97
2017-01-0916.6817.0416.2616.9433499914.000.94
2017-01-0616.2516.7916.0116.6825233713.790.93
2017-01-0516.0416.2215.9316.209799313.390.90
2017-01-0416.0016.3515.8416.1815805813.370.90
2017-01-0315.7115.9115.3515.8320155713.080.88
2017-01-020.000.000.0015.700N/AN/A
2016-12-3015.8815.9314.8815.7063544612.980.88
2016-12-2915.5316.0415.5315.758262813.020.88
2016-12-2815.7915.8815.3915.5213024212.830.87
2016-12-2715.5715.8715.2815.6718951712.950.87
2016-12-260.000.000.0015.880N/AN/A
2016-12-2315.8415.9315.5115.885150613.120.89
2016-12-2215.9716.2115.7215.806530713.060.88
2016-12-2116.0816.3416.0116.028294213.240.89
2016-12-2015.6816.3115.6816.179590813.360.90
2016-12-1915.8515.9715.4715.5510292112.850.87
2016-12-1615.7315.9815.6115.7413177313.010.88
2016-12-1515.3815.7015.3015.6311525612.920.87
2016-12-1415.6515.9615.1315.3711253012.700.86
2016-12-1316.1416.3015.6515.7511560113.020.88
2016-12-1216.1716.1815.6016.0717983913.280.90
2016-12-0915.5416.2015.4216.0721262113.280.90
2016-12-0815.2015.4514.8915.428650412.740.86
2016-12-0715.0215.6715.0215.5316858312.840.87
2016-12-0614.8215.0814.5614.9911079012.390.84
2016-12-0514.3614.8814.3414.8214007812.250.83
2016-12-0214.2214.4714.0514.2014284711.740.79
2016-12-0114.0614.4314.0314.3210484511.840.80
2016-11-3014.3614.3614.0014.1811995411.720.79
2016-11-2914.0414.4714.0014.2013878711.740.79
2016-11-2814.2014.3613.7914.0512930811.610.78
2016-11-2513.8514.0713.4013.946372011.520.78
2016-11-240.000.000.0014.110N/AN/A
2016-11-2314.2014.4314.0514.119290611.660.79
2016-11-2214.2114.4213.7214.3323880411.840.80
2016-11-2113.5514.1413.1013.7926798011.400.77
2016-11-1814.0214.3413.4913.7321736911.350.77
2016-11-1714.4114.5213.5714.0747343711.630.78
2016-11-1614.1814.9314.0014.5335912912.010.81
2016-11-1513.6014.3913.4614.1830348211.720.79
2016-11-1413.5014.1313.3513.7032339311.320.76
2016-11-1112.5113.4912.4613.4523375711.120.75
2016-11-1012.1612.9711.8412.6539657910.460.71
2016-11-0912.2812.7111.5312.1756218910.060.68
2016-11-0812.3613.0012.2212.5923923010.410.70
2016-11-0711.6912.6511.5712.3949354110.240.69
2016-11-0412.1012.3311.6911.702428429.670.65
2016-11-0311.7712.2011.5112.2024518510.080.68
2016-11-0211.7812.1011.7511.791671219.740.66
2016-11-0112.0412.3811.7011.783097179.740.66
2016-10-3111.3012.4011.1812.1953337810.070.68
2016-10-2811.5211.6611.0311.062822749.140.62
2016-10-2712.4212.4211.4811.663499509.640.65
2016-10-2611.6212.6911.6012.1864157310.070.68
2016-10-2511.3812.0811.3011.868183209.800.66
Get more Data

Supreme Industries Stock Chart

View STS PE ratio, PS ratio stocks charts and compare with peers.
STS Chart
Note: Compare Supreme Industries stock price history with the index and industry peers.

Supreme Industries Historical Prices: Past 5 years

Max Stock Price 20.2 Feb 27,2017
Min Stock Price 2.78 Feb 29,2012
Avg Stock Price 7.67

Supreme Industries Historical PE ratio: Past 5 years

Max PE Ratio 166.2 Apr 19,2012
Min PE Ratio 3.82 Dec 21,2012
Avg PE Ratio 18.39

Supreme Industries Historical PS ratio: Past 5 years

Max PS Ratio 1.13 Sep 16,2016
Min PS Ratio 0.15 Feb 28,2012
Avg PS Ratio 0.46

STS Industry Peers

Company Price Change (%)
Horizon Global (HZN)18.530.32 (1.76%)
Iochpe Maxion (IOCJY)1.560 (0%)
Miller Industries (MLR)25.60.1 (0.39%)
Spartan Motors (SPAR)7.10.05 (0.71%)
General Motors (GM)37.270.37 (1%)
Ford (F)12.660.19 (1.52%)
Service Team (SVTE)00 (0%)

Supreme Industries historical quotes helps an investor analyze a company's history and do Supreme Industries stock analysis . The price and volume changes on a daily basis is provided in the Supreme Industries stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 20.2 and 386840 shares of STS were traded on 27 Feb, 2017. Looking at Supreme Industries stock market history data, the P/S ratio was at a low of 0.04 on 15 Dec, 2008. .