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 23.6 1.2
2017-09-25 21.01 21.01 20.98 21 113,892 23.6 1.2
2017-09-22 20.99 21.01 20.97 21 100,145 23.6 1.2
2017-09-21 20.97 21 20.97 21 160,523 23.6 1.2
2017-09-20 20.99 20.99 20.97 20.97 147,728 23.56 1.2
2017-09-19 20.98 21.01 20.96 20.96 198,581 23.55 1.2
2017-09-18 20.96 21.01 20.96 20.96 157,976 23.55 1.2
2017-09-15 20.99 21.05 20.96 21.05 187,131 23.65 1.2
2017-09-14 20.99 20.99 20.96 20.96 71,116 23.55 1.2
2017-09-13 21 21 20.95 20.95 117,448 23.54 1.2
2017-09-12 21.01 21.01 20.95 20.95 92,453 23.54 1.2
2017-09-11 21 21 20.96 20.98 157,161 23.57 1.2
2017-09-08 20.99 20.99 20.95 20.95 122,311 23.54 1.2
2017-09-07 21 21.01 20.95 20.95 129,451 23.54 1.2
2017-09-06 20.99 21 20.95 20.99 98,361 23.58 1.2
2017-09-05 20.93 21.01 20.93 20.95 197,039 23.54 1.2
2017-09-04 0 0 0 20.98 0 - -
2017-09-01 21 21 20.94 20.98 172,829 23.57 1.2
2017-08-31 21 21.03 20.94 20.94 200,368 23.53 1.19
2017-08-30 20.94 20.98 20.93 20.98 179,687 23.57 1.2
2017-08-29 20.95 21 20.93 20.97 220,648 23.56 1.2
2017-08-28 20.94 21.04 20.93 21 281,019 23.6 1.2
2017-08-25 21 21.04 20.94 20.95 159,961 23.54 1.2
2017-08-24 20.93 21.06 20.93 20.95 210,016 23.54 1.2
2017-08-23 21.04 21.05 20.96 20.97 312,614 23.56 1.2
2017-08-22 21.17 21.17 20.95 20.95 426,113 23.54 1.2
2017-08-21 20.95 21.08 20.95 20.97 230,178 23.56 1.2
2017-08-18 20.95 21.09 20.94 20.94 457,567 23.53 1.19
2017-08-17 20.96 20.99 20.95 20.96 291,375 23.55 1.2
2017-08-16 20.96 21.04 20.95 20.96 257,238 23.55 1.2
2017-08-15 20.99 20.99 20.94 20.94 212,812 23.53 1.19
2017-08-14 20.95 21 20.94 20.98 483,741 23.57 1.2
2017-08-11 20.96 20.99 20.94 20.95 658,673 23.54 1.2
2017-08-10 20.94 20.99 20.94 20.98 996,346 23.57 1.2
2017-08-09 20.95 20.99 20.92 20.95 3,788,428 23.54 1.2
2017-08-08 15.5 15.78 15.24 15.47 62,657 17.38 0.88
2017-08-07 14.95 15.8 14.87 15.45 86,853 17.36 0.88
2017-08-04 14.75 15.18 14.56 15.13 43,548 17 0.86
2017-08-03 14.2 14.88 14.13 14.8 73,291 16.63 0.84
2017-08-02 14.5 14.83 14.02 14.28 78,782 16.05 0.81
2017-08-01 15.32 15.32 14.51 14.56 70,427 16.36 0.83
2017-07-31 13.06 16.22 12 15.04 274,056 15.04 0.86
2017-07-28 15.07 15.23 14.09 14.5 113,929 14.5 0.83
2017-07-27 14.95 15.46 14.57 14.98 167,354 14.98 0.86
2017-07-26 14.74 15.36 14.74 14.81 77,147 14.81 0.85
2017-07-25 15.18 15.64 14.93 14.93 116,320 14.93 0.86
2017-07-24 15.5 15.96 15.22 15.22 56,771 15.22 0.87
2017-07-21 16.34 16.44 15.66 15.71 74,529 15.71 0.9
2017-07-20 15.91 16.28 15.72 16.1 34,312 16.1 0.92
2017-07-19 15.6 16.26 15.6 16.22 50,578 16.22 0.93
2017-07-18 15.72 16.09 15.53 15.56 73,284 15.56 0.89
2017-07-17 15.93 16.31 15.81 15.89 54,250 15.89 0.91
2017-07-14 16.37 16.55 15.99 15.99 71,688 15.99 0.92
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 16.56 0.95
2017-07-11 16.78 16.93 16.38 16.47 52,625 16.47 0.94
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 16.48 0.95
2017-07-05 16.5 16.5 15.97 16.3 77,396 16.3 0.93
2017-07-04 0 0 0 16.63 0 - -
2017-07-03 16.75 16.78 16.49 16.63 19,277 16.63 0.95
2017-06-30 16.28 16.75 16.05 16.45 51,853 16.45 0.94
2017-06-29 16.57 16.66 16.12 16.47 63,050 16.47 0.94
2017-06-28 16.39 16.63 16.21 16.6 70,742 16.6 0.95
2017-06-27 16.78 16.78 16.14 16.23 59,450 16.23 0.93
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 Price4.86Jul 09,2013
Avg Stock Price10.46

Supreme Industries Historical PE ratio: Past 5 years

Max PE Ratio195.51Dec 22,2017
Min PE Ratio6.85Jul 09,2013
Avg PE Ratio19.21

Supreme Industries Historical PS ratio: Past 5 years

Max PS Ratio9.93Dec 22,2017
Min PS Ratio0.28Jul 08,2013
Avg PS Ratio0.73

STS Industry Peers

Company Price Change (%)
Superior Industries (SUP)22.450.2 (0.9%)
Spartan Motors (SPAR)14.250.1 (0.71%)
Ford (F)9.510.06 (0.63%)
Service Team (SVTE)00 (0%)
American Axle & Manufacturing (AXL)16.690.35 (2.14%)
Oshkosh (OSK)69.231.31 (1.93%)
Tower International (TOWR)32.20 (0%)

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 0.28 on Jul 08, 2013.