Supreme Industries Stock Price History (NYSEMKT:STS)

Add to My Stocks
$15.42 $0.11 (0.71%) STS stock closing price Dec 08, 2016 (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. The stock price was at a 5 year high of 19.73 on 16 Sep, 2016 as seen from Supreme Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-2413.2113.5611.3011.3016143449.340.63
2016-10-2117.9017.9013.2913.68163272011.310.76
2016-10-2018.6218.6217.9017.9639369016.631.03
2016-10-1918.0618.5517.9618.4017526217.041.06
2016-10-1818.4818.4817.9018.0015304216.671.03
2016-10-1717.9518.4417.9118.1517477816.811.04
2016-10-1417.7518.2417.6117.9733461516.641.03
2016-10-1318.7618.9517.6517.6859394316.371.02
2016-10-1218.5219.2318.4018.9143418417.511.09
2016-10-1118.7218.8118.4618.5111778917.141.06
2016-10-1018.5118.8218.5018.6818978717.301.07
2016-10-0718.6118.8218.5018.6226169917.241.07
2016-10-0618.4018.7118.3518.6546055617.271.07
2016-10-0518.2718.8018.2518.3958353117.031.06
2016-10-0419.0019.0118.3318.4759960917.101.06
2016-10-0319.1519.3018.7018.8246574717.431.08
2016-09-3019.0919.3418.8719.3037990417.871.11
2016-09-2918.9819.2118.6819.0840996117.671.10
2016-09-2818.3519.0018.2318.9554724217.551.09
2016-09-2718.2518.6518.0218.5525466317.181.07
2016-09-2618.6518.8018.2318.2324287516.881.05
2016-09-2318.9319.1518.4518.8062643517.411.08
2016-09-2218.6119.0018.3718.9128011217.511.09
2016-09-2118.6018.7818.0118.6679855417.281.07
2016-09-2019.0019.0017.9218.6472874317.261.07
2016-09-1919.7819.8318.6518.7577267817.361.08
2016-09-1619.1819.7318.3819.7360719918.271.13
2016-09-1518.3618.9618.0218.8473302617.441.08
2016-09-1417.7218.4617.5118.1683284816.821.04
2016-09-1317.8617.9217.1417.5357751616.231.01
2016-09-1217.1817.8516.9517.8241139516.501.02
2016-09-0918.3018.3517.1517.3140401916.031.00
2016-09-0817.3118.4817.1118.2392915316.881.05
2016-09-0716.8117.5016.0517.5070109416.201.01
2016-09-0617.6317.6316.6916.8859671115.630.97
2016-09-050.000.000.0017.620N/AN/A
2016-09-0217.4917.8217.2217.6232891516.321.01
2016-09-0117.2317.4216.6717.3059296216.020.99
2016-08-3116.5117.3816.4517.2453441315.960.99
2016-08-3016.2816.6416.2816.6414380715.410.96
2016-08-2916.6816.8816.3616.4817875015.260.95
2016-08-2616.4516.6416.3716.5517100915.320.95
2016-08-2516.2516.5916.1816.4420091915.220.95
2016-08-2416.0216.3716.0016.2220851815.020.93
2016-08-2315.3516.4615.3116.0261344714.830.92
2016-08-2214.8815.6114.7215.3534486114.210.88
2016-08-1915.4215.5714.5014.9447383113.830.86
2016-08-1815.7315.8615.2415.3523226414.210.88
2016-08-1716.6816.6915.7215.8346069414.660.91
2016-08-1615.9216.9315.4816.6460866715.410.96
2016-08-1515.8715.9015.2915.9039798614.720.91
2016-08-1215.8615.8615.3315.6843390614.520.90
2016-08-1115.6916.0215.3915.8657921614.690.91
2016-08-1015.7915.9415.2515.4637702614.320.89
2016-08-0915.9716.0415.4615.6736480014.510.90
2016-08-0815.8816.0315.3515.9129723214.730.91
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 19.73 Sep 16,2016
Min Stock Price 2.25 Dec 14,2011
Avg Stock Price 7.03

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 19.79

Supreme Industries Historical PS ratio: Past 5 years

Max PS Ratio 1.13 Sep 16,2016
Min PS Ratio 0.12 Dec 14,2011
Avg PS Ratio 0.42

STS Industry Peers

Company Price Change (%)
Spartan Motors (SPAR)8.850 (0%)
Miller Industries (MLR)26.850.55 (2.09%)
General Motors (GM)36.31.23 (3.51%)
Ford (F)13.060.5 (3.98%)
Service Team (SVTE)00 (0%)
American Axle & Manufacturing (AXL)17.490.8 (4.79%)
Oshkosh (OSK)71.551.53 (2.19%)

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 15.53 and 168583 shares of STS were traded on 07 Dec, 2016. Looking at Supreme Industries stock market history data, the P/S ratio was at a low of 0.04 on 15 Dec, 2008. .