Supreme Industries Stock Price History (NYSEMKT:STS)

Add to My Stocks
$19.7 $0.56 (2.93%) STS stock closing price Mar 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download Supreme Industries stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Supreme Industries P/E ratio data for the stock. The Supreme Industries stock price history chart shows that the stock price reached a high of 20.22 on 01 Mar, 2017, and a low of 0.66 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2718.8619.7518.5719.707920617.751.12
2017-03-2419.3519.5119.0719.147116417.241.09
2017-03-2318.8119.3918.5619.279790117.361.10
2017-03-2218.8018.9718.4418.7511708216.891.07
2017-03-2119.1320.0918.7118.7320673416.871.07
2017-03-2019.7319.8219.3819.467685317.531.11
2017-03-1719.5420.2119.5419.7317036617.781.13
2017-03-1620.2020.2619.7519.916307017.941.14
2017-03-1519.7720.1419.6120.076297018.081.15
2017-03-1419.4119.9119.4119.698516917.741.12
2017-03-1319.4020.0919.4019.716786217.761.13
2017-03-1019.2819.9319.2819.658159717.701.12
2017-03-0919.6019.9219.2019.238713217.321.10
2017-03-0820.0020.2919.5119.547929317.601.12
2017-03-0719.7620.1119.7019.887818417.911.14
2017-03-0619.7520.3919.6419.7716285117.811.13
2017-03-0319.8620.1919.7319.8414382416.401.11
2017-03-0220.2120.7019.8319.8711580116.421.11
2017-03-0119.9820.3819.8920.2215436616.711.13
2017-02-2820.5121.0019.5119.5518920616.161.09
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
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 20.22 Mar 01,2017
Min Stock Price 2.91 Apr 13,2012
Avg Stock Price 7.93

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 16.46

Supreme Industries Historical PS ratio: Past 5 years

Max PS Ratio 1.15 Mar 15,2017
Min PS Ratio 0.15 Apr 12,2012
Avg PS Ratio 0.47

STS Industry Peers

Company Price Change (%)
Iochpe Maxion (IOCJY)1.660 (0%)
Horizon Global (HZN)13.140.2 (1.55%)
Miller Industries (MLR)25.10.3 (1.21%)
Spartan Motors (SPAR)7.550.2 (2.72%)
General Motors (GM)34.710.15 (0.43%)
Ford (F)11.460.16 (1.38%)
Service Team (SVTE)00 (0%)

Supreme Industries historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Supreme Industries stock analysis. Supreme Industries stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. STS closed at 19.14 and traded with a volume of 71164 on the last trading day. The average P/S ratio was 0.32 as can be seen by Supreme Industries stock price history. .