Supreme Industries Stock Price History, STS Historical Prices

Add to My Stocks
$21 $0 (0%) STS stock closing price Sep 26, 2017 (Closing)

View and download Supreme Industries stock price history for the last 10 years. 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 $21.51 on Apr 24, 2017 as seen from Supreme Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-26 20.99 21.01 20.99 21 64,966 - -
2017-09-25 21.01 21.01 20.98 21 113,892 - -
2017-09-22 20.99 21.01 20.97 21 100,145 - -
2017-09-21 20.97 21 20.97 21 160,523 - -
2017-09-20 20.99 20.99 20.97 20.97 147,728 - -
2017-09-19 20.98 21.01 20.96 20.96 198,581 - -
2017-09-18 20.96 21.01 20.96 20.96 157,976 - -
2017-09-15 20.99 21.05 20.96 21.05 187,131 - -
2017-09-14 20.99 20.99 20.96 20.96 71,116 - -
2017-09-13 21 21 20.95 20.95 117,448 - -
2017-09-12 21.01 21.01 20.95 20.95 92,453 - -
2017-09-11 21 21 20.96 20.98 157,161 - -
2017-09-08 20.99 20.99 20.95 20.95 122,311 - -
2017-09-07 21 21.01 20.95 20.95 129,451 - -
2017-09-06 20.99 21 20.95 20.99 98,361 - -
2017-09-05 20.93 21.01 20.93 20.95 197,039 - -
2017-09-04 0 0 0 20.98 0 - -
2017-09-01 21 21 20.94 20.98 172,829 - -
2017-08-31 21 21.03 20.94 20.94 200,368 - -
2017-08-30 20.94 20.98 20.93 20.98 179,687 - -
2017-08-29 20.95 21 20.93 20.97 220,648 - -
2017-08-28 20.94 21.04 20.93 21 281,019 - -
2017-08-25 21 21.04 20.94 20.95 159,961 - -
2017-08-24 20.93 21.06 20.93 20.95 210,016 - -
2017-08-23 21.04 21.05 20.96 20.97 312,614 - -
2017-08-22 21.17 21.17 20.95 20.95 426,113 - -
2017-08-21 20.95 21.08 20.95 20.97 230,178 - -
2017-08-18 20.95 21.09 20.94 20.94 457,567 - -
2017-08-17 20.96 20.99 20.95 20.96 291,375 - -
2017-08-16 20.96 21.04 20.95 20.96 257,238 - -
2017-08-15 20.99 20.99 20.94 20.94 212,812 - -
2017-08-14 20.95 21 20.94 20.98 483,741 - -
2017-08-11 20.96 20.99 20.94 20.95 658,673 - -
2017-08-10 20.94 20.99 20.94 20.98 996,346 - -
2017-08-09 20.95 20.99 20.92 20.95 3,788,428 - -
2017-08-08 15.5 15.78 15.24 15.47 62,657 - -
2017-08-07 14.95 15.8 14.87 15.45 86,853 - -
2017-08-04 14.75 15.18 14.56 15.13 43,548 - -
2017-08-03 14.2 14.88 14.13 14.8 73,291 - -
2017-08-02 14.5 14.83 14.02 14.28 78,782 - -
2017-08-01 15.32 15.32 14.51 14.56 70,427 - -
2017-07-31 13.06 16.22 12 15.04 274,056 - -
2017-07-28 15.07 15.23 14.09 14.5 113,929 - -
2017-07-27 14.95 15.46 14.57 14.98 167,354 - -
2017-07-26 14.74 15.36 14.74 14.81 77,147 - -
2017-07-25 15.18 15.64 14.93 14.93 116,320 - -
2017-07-24 15.5 15.96 15.22 15.22 56,771 - -
2017-07-21 16.34 16.44 15.66 15.71 74,529 - -
2017-07-20 15.91 16.28 15.72 16.1 34,312 - -
2017-07-19 15.6 16.26 15.6 16.22 50,578 - -
2017-07-18 15.72 16.09 15.53 15.56 73,284 - -
2017-07-17 15.93 16.31 15.81 15.89 54,250 - -
2017-07-14 16.37 16.55 15.99 15.99 71,688 - -
2017-07-13 16.56 16.69 16.27 16.37 62,023 - -
2017-07-12 16.5 16.91 16.26 16.56 101,830 - -
2017-07-11 16.78 16.93 16.38 16.47 52,625 - -
2017-07-10 17.17 17.23 16.75 16.75 59,782 - -
2017-07-07 16.49 17.22 16.49 17.11 46,167 - -
2017-07-06 16.07 16.8 16.07 16.48 98,611 - -
2017-07-05 16.5 16.5 15.97 16.3 77,396 - -
2017-07-04 0 0 0 16.63 0 - -
2017-07-03 16.75 16.78 16.49 16.63 19,277 - -
2017-06-30 16.28 16.75 16.05 16.45 51,853 - -
2017-06-29 16.57 16.66 16.12 16.47 63,050 - -
2017-06-28 16.39 16.63 16.21 16.6 70,742 - -
2017-06-27 16.78 16.78 16.14 16.23 59,450 - -
2017-06-26 16.58 17.08 16.33 16.77 87,601 - -
2017-06-23 15.54 16.84 15.25 16.71 212,989 - -
2017-06-22 15.75 16.51 15.53 16.28 59,225 - -
2017-06-21 16.45 16.52 15.24 15.91 109,856 - -
2017-06-20 16.52 16.52 16.07 16.44 45,397 - -
2017-06-19 16.7 16.74 16.19 16.53 62,687 - -
2017-06-16 16.74 16.94 16.41 16.69 106,405 - -
2017-06-15 16.95 17.09 15.97 16.89 81,443 - -
2017-06-14 17.35 17.42 16.5 17.02 72,504 - -
2017-06-13 17.63 17.72 17.33 17.38 92,111 - -
2017-06-12 17.1 17.87 17.05 17.62 94,575 - -
2017-06-09 17 17.8 17 17.14 147,658 - -
2017-06-08 17.07 17.34 16.92 16.99 102,013 - -
2017-06-07 17.14 17.42 16.99 17.1 85,021 - -
2017-06-06 16.95 17.4 16.85 17.13 84,283 - -
2017-06-05 17.06 17.5 17 17 136,872 - -
2017-06-02 17.46 17.98 17.16 17.16 214,038 - -
2017-06-01 17.7 17.84 17.08 17.46 181,121 - -
2017-05-31 18.5 18.9 17.68 17.72 122,052 - -
2017-05-30 18.29 18.52 17.96 18.41 87,871 - -
2017-05-29 0 0 0 18.26 0 - -
2017-05-26 18.63 18.84 18.24 18.26 96,753 - -
2017-05-25 18.73 18.93 18.46 18.7 81,585 - -
Get more Data

Supreme Industries Stock History 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 Stock Price History: Past 5 years

Max Stock Price21.51Apr 24,2017
Min Stock Price4.55Jun 24,2013
Avg Stock Price10.34

Supreme Industries Historical PE ratio: Past 5 years

Max PE Ratio195.51Dec 22,2017
Min PE Ratio6.41Jun 24,2013
Avg PE Ratio19.64

Supreme Industries Historical PS ratio: Past 5 years

Max PS Ratio9.93Dec 22,2017
Min PS Ratio0.26Jun 21,2013
Avg PS Ratio0.63

STS Industry Peers

Company Price Change (%)
Spartan Motors (SPAR)14.550.15 (1.04%)
Superior Industries (SUP)19.350.3 (1.57%)
Ford (F)11.650.06 (0.51%)
Service Team (SVTE)00 (0%)
American Axle & Manufacturing (AXL)17.410.45 (2.52%)
Oshkosh (OSK)701.15 (1.67%)
Tower International (TOWR)34.30.45 (1.33%)

We provide Supreme Industries share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Supreme Industries stock analysis. The price and volume changes on a daily basis is provided in the Supreme Industries stock price history. A large fluctuation in price and volume indicates a highly volatile stock. STS stock saw an opening price of $20.99, and a closing price of $21 on Sep 26, 2017. Supreme Industries historical P/S ratio was at a high of 9.93 on Dec 22, 2017 and a low of 0.26 on Jun 21, 2013.