Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Financial (NQ: STND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.25 32.49 32.25 32.33 2,910 -0.05(-0.15%)
Nov 27, 2020 32.52 32.52 32.34 32.38 4,459 -0.05(-0.15%)
Nov 25, 2020 32.48 32.51 32.41 32.43 6,993 +0.00(+0.00%)
Nov 24, 2020 32.41 32.53 32.41 32.43 10,826 +0.02(+0.06%)
Nov 23, 2020 32.42 32.54 32.41 32.41 7,742 -0.14(-0.42%)
Nov 20, 2020 32.37 32.55 32.37 32.55 9,223 +0.14(+0.43%)
Nov 19, 2020 32.38 32.53 32.38 32.41 5,609 +0.00(+0.00%)
Nov 18, 2020 32.54 32.55 32.41 32.41 8,755 +0.03(+0.09%)
Nov 17, 2020 32.46 32.60 32.38 32.38 5,996 -0.16(-0.49%)
Nov 16, 2020 32.51 32.60 32.40 32.54 9,979 +0.14(+0.43%)
Nov 13, 2020 32.47 32.50 32.35 32.40 7,297 -0.10(-0.30%)
Nov 12, 2020 32.36 32.50 32.32 32.50 5,969 +0.14(+0.43%)
Nov 11, 2020 32.52 32.52 32.31 32.36 6,784 +0.01(+0.03%)
Nov 10, 2020 32.46 32.53 32.32 32.35 12,349 +0.02(+0.06%)
Nov 09, 2020 32.58 32.66 32.33 32.33 14,828 +0.05(+0.15%)
Nov 06, 2020 32.41 32.41 32.28 32.28 1,621 +0.11(+0.34%)
Nov 05, 2020 32.22 32.29 32.17 32.17 2,878 +0.02(+0.06%)
Nov 04, 2020 32.19 32.24 32.15 32.15 3,743 -0.17(-0.52%)
Nov 03, 2020 32.31 32.33 32.19 32.32 8,472 +0.02(+0.06%)
Nov 02, 2020 32.16 32.30 32.14 32.30 10,104 +0.14(+0.43%)
Oct 30, 2020 32.27 32.29 32.16 32.16 5,816 -0.10(-0.30%)
Oct 29, 2020 32.13 32.31 32.11 32.26 7,534 +0.10(+0.30%)
Oct 28, 2020 32.11 32.16 32.11 32.16 3,769 +0.00(+0.00%)
Oct 27, 2020 32.14 32.28 32.14 32.16 3,251 -0.12(-0.36%)
Oct 26, 2020 32.23 32.33 32.22 32.28 6,695 +0.06(+0.18%)
Oct 23, 2020 32.49 32.58 32.11 32.22 21,837 -0.01(-0.03%)
Oct 22, 2020 32.24 32.43 32.14 32.23 8,949 +0.09(+0.27%)
Oct 21, 2020 32.14 32.14 32.12 32.14 4,994 +0.00(+0.00%)
Oct 20, 2020 32.17 32.21 32.11 32.14 8,718 +0.00(+0.00%)
Oct 19, 2020 32.11 32.21 32.11 32.14 19,491 -0.06(-0.18%)
Oct 16, 2020 32.07 32.20 32.07 32.20 9,082 +0.06(+0.18%)
Oct 15, 2020 32.23 32.24 32.11 32.14 4,317 +0.01(+0.03%)
Oct 14, 2020 32.23 32.23 32.13 32.13 2,811 -0.09(-0.27%)
Oct 13, 2020 32.07 32.58 32.05 32.22 11,467 +0.08(+0.24%)
Oct 12, 2020 32.23 32.24 32.09 32.14 11,684 +0.00(+0.00%)
Oct 09, 2020 32.12 32.21 32.05 32.14 12,857 +0.00(+0.00%)
Oct 08, 2020 32.06 32.21 32.03 32.14 6,314 -0.06(-0.18%)
Oct 07, 2020 32.09 32.34 31.97 32.20 26,430 +0.11(+0.34%)
Oct 06, 2020 32.09 33.26 31.95 32.09 18,126 +0.00(+0.00%)
Oct 05, 2020 31.94 32.09 31.92 32.09 16,648 +0.07(+0.21%)
Oct 02, 2020 32.01 32.09 31.95 32.02 11,633 -0.05(-0.15%)
Oct 01, 2020 31.85 32.07 31.85 32.07 30,086 +0.08(+0.25%)
Sep 30, 2020 31.95 32.00 31.90 32.00 63,666 +0.05(+0.15%)
Sep 29, 2020 31.76 31.95 31.75 31.95 34,159 +0.00(+0.00%)
Sep 28, 2020 31.61 31.95 31.61 31.95 62,683 +0.15(+0.46%)
Sep 25, 2020 31.80 31.95 31.61 31.80 983,829 +13.42(+72.97%)
Sep 24, 2020 18.58 18.99 18.22 18.38 8,589 +0.01(+0.05%)
Sep 23, 2020 18.18 18.37 18.18 18.37 5,339 +0.06(+0.32%)
Sep 22, 2020 18.32 18.32 18.29 18.32 5,455 +0.07(+0.38%)
Sep 21, 2020 19.29 19.29 18.25 18.25 9,413 -1.04(-5.39%)
Sep 18, 2020 19.38 19.38 18.30 19.29 12,959 +0.37(+1.97%)
Sep 17, 2020 19.04 19.28 18.23 18.91 2,806 +0.48(+2.61%)
Sep 16, 2020 19.15 19.15 18.43 18.43 2,210 -0.50(-2.64%)
Sep 15, 2020 19.08 19.11 18.20 18.93 3,743 +0.52(+2.82%)
Sep 14, 2020 18.41 18.41 18.41 18.41 1,972 +0.21(+1.13%)
Sep 11, 2020 18.23 18.23 18.18 18.21 3,979 -0.03(-0.16%)
Sep 10, 2020 18.61 18.61 18.24 18.24 1,111 -0.06(-0.32%)
Sep 09, 2020 18.30 18.30 18.30 18.30 2,074 -0.66(-3.46%)
Sep 08, 2020 18.45 18.95 18.18 18.95 9,398 +0.44(+2.38%)
Sep 04, 2020 18.34 18.51 18.34 18.51 3,367 +0.21(+1.12%)
Sep 03, 2020 18.31 18.31 18.31 18.31 1,270 +0.13(+0.70%)
Sep 02, 2020 17.94 18.25 17.94 18.18 2,033 -0.13(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.