Supreme Industries Stock Price History, STS Historical Prices

Add to My Stocks
$167.5 $2 (1.21%) STS stock closing price Feb 16, 2018 (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 $175.5 on Jan 29, 2018 as seen from Supreme Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 168 168 166.5 167.5 42,407 - -
2018-02-15 165.5 167.5 165.5 165.5 38,986 - -
2018-02-14 165 166 164.5 166 42,290 - -
2018-02-09 162 162.5 161 161 66,378 - -
2018-02-08 164.5 164.5 163 163 48,341 - -
2018-02-07 166 168 166 168 30,000 - -
2018-02-06 162.5 165.5 162 164.5 79,229 - -
2018-02-05 168.5 168.5 165 168 114,002 - -
2018-02-02 171 171 170 170.5 139,336 - -
2018-01-31 174 175 173 173 91,627 - -
2018-01-30 175.5 175.5 173.5 173.5 44,713 - -
2018-01-29 176 176 175 175.5 85,014 - -
2018-01-26 175 175.5 174.5 175.5 38,004 - -
2018-01-25 175 175 174 174.5 61,621 - -
2018-01-24 176 176 175 175 11,865 - -
2018-01-23 176.5 176.5 175.5 176 13,005 - -
2018-01-22 176.5 177 175.5 175.5 151,248 - -
2018-01-19 176 176 175.5 176 21,820 - -
2018-01-18 175 176 174 174 120,545 - -
2018-01-17 175 175 174 174 61,444 - -
2018-01-16 174.5 174.5 174.5 174.5 1,043 - -
2018-01-10 176 176 174.5 174.5 1,624 - -
2018-01-08 176.5 176.5 175 175.5 11,851 197.19 10.01
2018-01-05 175 176 175 175.5 5,018 197.19 10.01
2018-01-03 172 172 172 172 10,000 193.26 9.81
2018-01-02 171.5 172.5 171.5 172.5 62 193.82 9.84
2017-12-29 173 173 173 173 1,478 194.38 9.87
2017-12-28 173 173 173 173 1,230 194.38 9.87
2017-12-27 172.5 173.75 172.5 173.5 5,552 194.94 9.9
2017-12-22 174 174 174 174 58 195.51 9.93
2017-12-20 173.25 173.25 173.25 173.25 77 194.66 9.88
2017-12-19 172.5 173.25 172.5 173.25 7,008 194.66 9.88
2017-12-13 172.5 173 171.5 173 1,979 194.38 9.87
2017-12-12 171.5 172.75 171.25 172.5 26,903 193.82 9.84
2017-12-11 171 172.75 171 172.75 2,934 194.1 9.86
2017-12-07 170 171.5 170 170.75 4,926 191.85 9.74
2017-12-06 169.75 171.5 169.75 171.5 19,159 192.7 9.78
2017-12-05 171.25 171.25 171.25 171.25 100 192.42 9.77
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
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 Price175.5Jan 29,2018
Min Stock Price3.31Feb 18,2013
Avg Stock Price11.26

Supreme Industries Historical PE ratio: Past 5 years

Max PE Ratio195.51Dec 22,2017
Min PE Ratio4.71Feb 20,2013
Avg PE Ratio18.1

Supreme Industries Historical PS ratio: Past 5 years

Max PS Ratio9.93Dec 22,2017
Min PS Ratio0.19Feb 19,2013
Avg PS Ratio0.69

STS Industry Peers

Company Price Change (%)
Westport Fuel Systems (WPRT)3.010.28 (8.51%)
Superior Industries (SUP)15.150.1 (0.66%)
Ford (F)10.610.15 (1.39%)
Service Team (SVTE)00 (0%)
American Axle & Manufacturing (AXL)15.220.56 (3.55%)
Oshkosh (OSK)84.992.05 (2.36%)
Tower International (TOWR)27.40.35 (1.29%)

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 $168, and a closing price of $167.5 on Feb 16, 2018. Supreme Industries historical P/S ratio was at a high of 9.93 on Dec 22, 2017 and a low of 0.19 on Feb 19, 2013.