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 (%)
Feb 28, 2020 27.07 27.84 26.76 27.27 7,394 -0.83(-2.94%)
Feb 27, 2020 27.77 28.80 27.77 28.09 5,749 +0.23(+0.83%)
Feb 26, 2020 27.86 27.86 27.86 27.86 344 +0.00(+0.00%)
Feb 25, 2020 28.48 28.65 27.86 27.86 1,968 -0.87(-3.02%)
Feb 24, 2020 28.73 28.73 28.73 339 +0.00(+0.00%)
Feb 21, 2020 28.73 28.73 28.41 28.73 729 -0.25(-0.88%)
Feb 20, 2020 28.99 28.99 28.99 28.99 600 -0.06(-0.20%)
Feb 19, 2020 28.89 29.04 28.89 29.04 824 +0.00(+0.00%)
Feb 18, 2020 28.92 29.04 28.92 29.04 5,490 -0.04(-0.13%)
Feb 14, 2020 29.08 29.08 29.08 29.08 312 +0.28(+0.97%)
Feb 13, 2020 28.80 29.28 28.80 28.80 18,045 +0.01(+0.03%)
Feb 12, 2020 29.11 29.11 28.79 28.79 989 -0.15(-0.53%)
Feb 11, 2020 28.95 28.95 28.95 28.95 264 -0.03(-0.10%)
Feb 10, 2020 28.90 28.98 28.61 28.98 1,408 +0.27(+0.95%)
Feb 07, 2020 29.03 29.03 28.70 28.70 729 -0.46(-1.59%)
Feb 06, 2020 29.00 29.17 29.00 29.17 713 +0.10(+0.36%)
Feb 05, 2020 29.02 29.06 28.88 29.06 2,980 +0.08(+0.26%)
Feb 04, 2020 28.99 28.99 28.99 211 +0.00(+0.00%)
Feb 03, 2020 29.31 29.31 28.99 28.99 867 -0.53(-1.81%)
Jan 31, 2020 29.58 29.58 29.52 29.52 524 -0.08(-0.28%)
Jan 30, 2020 29.60 29.60 29.60 172 +0.00(+0.00%)
Jan 29, 2020 29.27 29.60 29.23 29.60 1,857 -0.14(-0.46%)
Jan 28, 2020 29.13 29.74 29.13 29.74 682 +0.54(+1.86%)
Jan 27, 2020 29.88 29.92 29.20 29.20 1,625 -0.72(-2.42%)
Jan 24, 2020 29.79 29.92 29.79 29.92 734 +0.21(+0.71%)
Jan 23, 2020 29.41 29.93 29.01 29.71 2,003 -0.22(-0.73%)
Jan 22, 2020 29.93 29.93 29.93 29.93 1,035 +0.51(+1.75%)
Jan 21, 2020 29.36 29.65 29.36 29.42 1,884 +0.06(+0.19%)
Jan 17, 2020 29.36 29.36 29.36 13 +0.00(+0.00%)
Jan 16, 2020 29.22 29.36 29.22 29.36 743 +0.29(+0.98%)
Jan 15, 2020 29.36 29.36 28.79 29.07 7,771 -0.29(-0.97%)
Jan 14, 2020 29.36 29.36 29.36 29.36 986 +0.00(+0.00%)
Jan 13, 2020 29.26 29.36 29.04 29.36 1,772 +0.00(+0.00%)
Jan 10, 2020 29.36 29.36 29.36 29.36 1,154 +0.45(+1.56%)
Jan 09, 2020 28.87 29.00 28.79 28.91 4,120 +0.14(+0.48%)
Jan 08, 2020 29.10 29.11 28.76 28.77 2,291 +0.02(+0.08%)
Jan 07, 2020 28.74 28.74 28.74 167 +0.00(+0.00%)
Jan 06, 2020 28.74 28.74 28.74 28.74 237 -0.14(-0.48%)
Jan 03, 2020 28.88 28.99 28.88 28.88 2,517 +0.06(+0.20%)
Jan 02, 2020 28.69 29.09 28.54 28.82 4,026 +0.26(+0.90%)
Dec 31, 2019 29.50 29.51 28.57 28.57 2,832 -0.69(-2.35%)
Dec 30, 2019 29.07 29.27 29.07 29.25 904 -0.22(-0.74%)
Dec 27, 2019 29.54 29.54 29.47 29.47 419 +0.41(+1.41%)
Dec 26, 2019 29.06 29.06 29.06 153 +0.00(+0.00%)
Dec 24, 2019 28.69 29.17 28.69 29.06 1,573 -0.10(-0.36%)
Dec 23, 2019 28.60 29.19 28.59 29.17 2,180 +0.15(+0.53%)
Dec 20, 2019 28.83 29.02 28.83 29.02 9,861 +0.42(+1.47%)
Dec 19, 2019 28.50 28.60 28.35 28.60 4,599 +0.18(+0.64%)
Dec 18, 2019 28.53 28.53 28.24 28.41 637 +0.00(+0.00%)
Dec 17, 2019 28.28 28.49 28.13 28.41 7,842 +0.16(+0.57%)
Dec 16, 2019 28.05 28.30 28.05 28.25 4,535 +0.13(+0.46%)
Dec 13, 2019 28.06 28.12 28.02 28.12 4,720 +0.06(+0.22%)
Dec 12, 2019 28.02 28.06 28.01 28.06 7,306 +0.04(+0.15%)
Dec 11, 2019 27.93 28.07 27.93 28.02 3,768 -0.00(-0.02%)
Dec 10, 2019 28.02 28.07 27.93 28.02 3,668 +0.00(+0.00%)
Dec 09, 2019 28.01 28.02 28.01 28.02 882 +0.18(+0.65%)
Dec 06, 2019 28.02 28.02 27.84 27.84 1,154 +0.00(+0.00%)
Dec 05, 2019 28.07 28.12 27.84 27.84 6,094 -0.09(-0.31%)
Dec 04, 2019 28.07 28.07 27.93 27.93 1,652 -0.02(-0.07%)
Dec 03, 2019 28.02 28.02 27.79 27.95 2,724 +0.00(+0.00%)
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.