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, 2019 26.90 27.90 26.82 27.90 7,671 -0.02(-0.07%)
Feb 27, 2019 27.78 27.92 27.72 27.92 733 +0.27(+0.98%)
Feb 26, 2019 27.69 27.92 27.65 27.65 1,111 -0.22(-0.80%)
Feb 25, 2019 27.86 27.87 27.86 27.87 600 +0.05(+0.17%)
Feb 22, 2019 27.92 27.92 27.80 27.82 3,653 -0.07(-0.27%)
Feb 21, 2019 27.92 27.92 27.59 27.90 1,013 +0.24(+0.87%)
Feb 20, 2019 27.92 27.92 27.66 27.66 1,607 -0.05(-0.17%)
Feb 19, 2019 27.92 27.92 27.70 27.70 1,042 -0.03(-0.10%)
Feb 15, 2019 28.29 28.37 27.73 27.73 5,803 -0.13(-0.47%)
Feb 14, 2019 27.92 28.52 27.86 27.86 12,853 -0.06(-0.20%)
Feb 13, 2019 27.92 28.30 27.92 27.92 3,855 -0.11(-0.40%)
Feb 12, 2019 28.03 28.03 28.03 26 +0.00(+0.00%)
Feb 11, 2019 27.97 28.38 27.92 28.03 3,844 -0.34(-1.21%)
Feb 08, 2019 28.38 28.38 28.33 28.37 7,307 +0.48(+1.74%)
Feb 07, 2019 27.85 28.85 27.82 27.89 12,499 +0.06(+0.20%)
Feb 06, 2019 27.83 27.83 27.83 27.83 112 -0.06(-0.20%)
Feb 05, 2019 28.37 28.38 27.89 27.89 1,073 -0.87(-3.01%)
Feb 04, 2019 28.20 28.85 28.20 28.75 1,417 +0.55(+1.95%)
Feb 01, 2019 28.20 29.26 28.20 28.20 644 -0.98(-3.35%)
Jan 31, 2019 29.74 29.74 28.73 29.18 1,838 -0.60(-2.00%)
Jan 30, 2019 28.66 29.78 28.30 29.78 1,656 +1.35(+4.73%)
Jan 29, 2019 29.57 29.79 28.43 28.43 1,879 -1.32(-4.43%)
Jan 28, 2019 29.76 29.86 29.57 29.75 4,085 +0.14(+0.47%)
Jan 25, 2019 29.57 29.93 29.07 29.61 6,818 +0.04(+0.14%)
Jan 24, 2019 29.93 29.93 29.57 29.57 1,348 -0.36(-1.20%)
Jan 23, 2019 29.71 30.37 29.67 29.93 5,283 +0.77(+2.63%)
Jan 22, 2019 29.14 29.75 29.07 29.16 4,366 -0.84(-2.80%)
Jan 18, 2019 30.37 30.39 29.06 30.00 11,255 +0.06(+0.22%)
Jan 17, 2019 28.67 29.94 28.60 29.94 13,211 +1.29(+4.52%)
Jan 16, 2019 28.64 28.64 28.64 28.64 2,209 +0.00(+0.00%)
Jan 15, 2019 28.47 28.64 28.47 28.64 523 +0.46(+1.64%)
Jan 14, 2019 28.18 28.18 28.05 28.18 1,811 +0.00(+0.00%)
Jan 11, 2019 27.80 28.18 27.72 28.18 7,683 +0.02(+0.07%)
Jan 10, 2019 28.16 28.16 28.16 83 +0.00(+0.00%)
Jan 09, 2019 28.03 28.18 28.03 28.16 2,930 -0.12(-0.42%)
Jan 08, 2019 27.44 28.46 27.44 28.28 10,086 +0.59(+2.14%)
Jan 07, 2019 27.69 27.69 27.68 27.69 1,241 -0.03(-0.10%)
Jan 04, 2019 27.43 27.91 27.43 27.72 2,272 -0.23(-0.83%)
Jan 03, 2019 28.09 28.09 27.18 27.95 8,519 -0.14(-0.49%)
Jan 02, 2019 27.96 28.09 27.96 28.09 2,007 +0.48(+1.74%)
Dec 31, 2018 27.07 27.71 27.07 27.61 2,056 -0.34(-1.22%)
Dec 28, 2018 27.95 27.95 27.95 27.95 649 +0.00(+0.00%)
Dec 27, 2018 27.95 27.95 27.95 27.95 649 +0.29(+1.04%)
Dec 26, 2018 27.85 27.85 27.14 27.67 3,152 -0.48(-1.71%)
Dec 24, 2018 27.04 28.64 26.87 28.15 7,683 -0.49(-1.71%)
Dec 21, 2018 28.64 28.72 27.35 28.64 108,980 +0.05(+0.16%)
Dec 20, 2018 28.41 28.64 26.57 28.59 43,584 -0.40(-1.37%)
Dec 19, 2018 29.08 29.34 28.00 28.99 28,144 -0.04(-0.13%)
Dec 18, 2018 27.85 29.52 27.85 29.02 32,967 +0.38(+1.32%)
Dec 17, 2018 28.04 28.64 27.06 28.64 26,346 +0.55(+1.97%)
Dec 14, 2018 27.72 28.54 27.30 28.09 3,571 +0.22(+0.80%)
Dec 13, 2018 27.04 28.57 27.03 27.87 5,236 -0.65(-2.27%)
Dec 12, 2018 27.49 28.64 27.03 28.52 3,512 +0.56(+2.02%)
Dec 11, 2018 28.32 28.90 27.31 27.95 4,123 -0.07(-0.26%)
Dec 10, 2018 27.07 28.64 27.04 28.03 5,203 +0.33(+1.20%)
Dec 07, 2018 27.72 27.72 27.63 27.69 1,623 +0.65(+2.39%)
Dec 06, 2018 27.41 28.03 27.05 27.05 6,748 -0.98(-3.50%)
Dec 04, 2018 28.64 28.64 28.03 28.03 1,298 -0.62(-2.16%)
Dec 03, 2018 28.18 28.70 27.14 28.64 6,438 +1.32(+4.84%)
Nov 30, 2018 28.94 29.38 27.32 27.32 5,952 -1.97(-6.72%)
Nov 29, 2018 29.29 29.29 27.94 29.29 3,353 +0.28(+0.96%)
Nov 28, 2018 27.77 29.01 27.75 29.01 3,541 +1.74(+6.37%)
Nov 27, 2018 28.48 28.48 27.28 27.28 2,081 -1.31(-4.59%)
Nov 26, 2018 27.44 28.59 27.44 28.59 2,242 +0.50(+1.78%)
Nov 23, 2018 28.10 28.14 28.09 28.09 974 -0.01(-0.03%)
Nov 21, 2018 28.10 28.10 28.10 0 +1.07(+3.97%)
Nov 20, 2018 26.57 27.03 26.57 27.03 6,270 +0.42(+1.56%)
Nov 19, 2018 27.55 27.55 26.57 26.61 1,074 -0.37(-1.37%)
Nov 16, 2018 26.98 27.18 26.98 26.98 757 -0.02(-0.07%)
Nov 15, 2018 27.45 27.74 27.00 27.00 3,281 -0.40(-1.45%)
Nov 14, 2018 26.99 27.48 26.87 27.40 4,813 -0.51(-1.82%)
Nov 13, 2018 27.93 27.93 27.54 27.91 2,920 +0.59(+2.17%)
Nov 12, 2018 26.57 27.63 26.57 27.31 3,035 +0.73(+2.74%)
Nov 09, 2018 26.58 26.58 26.58 26.58 324 -0.01(-0.03%)
Nov 08, 2018 26.62 26.97 26.59 26.59 1,804 -0.24(-0.90%)
Nov 07, 2018 27.07 27.07 26.83 26.83 425 -0.19(-0.72%)
Nov 06, 2018 27.44 27.47 27.03 27.03 795 +0.22(+0.83%)
Nov 05, 2018 27.10 27.70 26.81 26.81 962 -0.51(-1.86%)
Nov 02, 2018 27.86 28.17 27.18 27.31 2,380 -0.56(-2.01%)
Nov 01, 2018 27.10 27.98 27.10 27.87 6,573 +0.50(+1.83%)
Oct 31, 2018 26.94 27.90 26.94 27.37 1,723 +0.22(+0.81%)
Oct 30, 2018 28.34 28.67 27.15 27.15 2,887 -0.47(-1.72%)
Oct 29, 2018 26.92 27.63 26.92 27.63 2,983 +0.85(+3.16%)
Oct 26, 2018 27.06 27.52 26.78 26.78 1,635 +0.17(+0.62%)
Oct 25, 2018 27.06 27.90 26.62 26.62 5,385 -0.15(-0.57%)
Oct 24, 2018 26.70 26.88 26.63 26.77 2,109 -0.08(-0.31%)
Oct 23, 2018 27.61 27.61 26.85 26.85 440 -0.90(-3.24%)
Oct 22, 2018 27.74 28.09 27.65 27.75 4,357 +0.00(+0.00%)
Oct 19, 2018 28.80 28.81 27.75 27.75 654 +0.21(+0.77%)
Oct 18, 2018 27.52 27.98 27.52 27.54 1,685 +0.09(+0.33%)
Oct 17, 2018 27.68 28.29 27.44 27.45 7,210 -0.49(-1.74%)
Oct 16, 2018 28.03 28.39 27.77 27.93 2,347 -0.50(-1.77%)
Oct 15, 2018 27.98 28.52 27.01 28.44 11,224 +0.65(+2.34%)
Oct 12, 2018 28.43 28.43 27.78 27.79 1,308 -0.36(-1.27%)
Oct 11, 2018 28.07 28.14 27.79 28.14 1,208 +0.06(+0.23%)
Oct 10, 2018 28.80 30.42 28.08 28.08 9,208 +0.00(+0.00%)
Oct 09, 2018 28.67 28.70 28.08 28.08 5,041 -0.63(-2.20%)
Oct 08, 2018 29.00 29.88 28.71 28.71 4,138 +0.28(+0.97%)
Oct 05, 2018 28.45 28.67 28.25 28.44 4,905 -0.37(-1.27%)
Oct 04, 2018 28.90 29.44 28.78 28.80 3,559 -0.07(-0.25%)
Oct 03, 2018 28.54 28.88 28.39 28.88 6,877 +0.18(+0.64%)
Oct 02, 2018 28.69 28.69 28.69 569 +0.00(+0.00%)
Oct 01, 2018 29.34 29.34 28.30 28.69 6,915 +0.17(+0.58%)
Sep 28, 2018 28.35 28.63 28.35 28.53 1,417 +0.06(+0.23%)
Sep 27, 2018 28.40 29.35 28.40 28.46 3,565 +0.04(+0.13%)
Sep 26, 2018 28.23 29.16 28.23 28.43 2,981 -0.12(-0.42%)
Sep 25, 2018 28.37 29.17 28.17 28.55 3,547 -0.27(-0.92%)
Sep 24, 2018 29.05 29.45 28.11 28.81 15,216 +0.38(+1.32%)
Sep 21, 2018 31.75 32.45 28.44 28.44 86,449 -3.31(-10.43%)
Sep 20, 2018 31.19 32.35 30.91 31.75 25,664 -0.20(-0.63%)
Sep 19, 2018 32.33 32.79 31.22 31.95 16,246 -0.29(-0.91%)
Sep 18, 2018 30.73 32.33 30.73 32.24 17,535 +0.75(+2.39%)
Sep 17, 2018 30.18 32.11 29.78 31.49 24,877 +1.48(+4.92%)
Sep 14, 2018 30.45 31.05 29.19 30.01 14,390 -1.17(-3.76%)
Sep 13, 2018 30.28 31.54 28.89 31.19 14,878 -0.46(-1.45%)
Sep 12, 2018 30.03 31.65 29.81 31.65 15,289 +1.55(+5.15%)
Sep 11, 2018 29.92 31.19 28.85 30.10 39,882 -1.91(-5.96%)
Sep 10, 2018 28.56 36.19 28.44 32.00 20,630 +3.57(+12.55%)
Sep 07, 2018 28.44 28.44 28.44 28.44 109 -0.14(-0.48%)
Sep 05, 2018 28.57 28.57 28.57 0 +0.41(+1.47%)
Sep 04, 2018 28.35 28.35 27.80 28.16 2,680 -0.17(-0.58%)
Aug 31, 2018 28.33 28.33 28.33 0 -0.25(-0.87%)
Aug 30, 2018 27.95 28.57 27.83 28.57 3,008 +0.00(+0.00%)
Aug 29, 2018 28.57 28.57 28.57 28.57 109 +0.00(+0.00%)
Aug 28, 2018 28.22 28.57 28.19 28.57 2,350 +0.00(+0.00%)
Aug 27, 2018 27.84 28.66 27.83 28.57 4,337 +0.73(+2.64%)
Aug 24, 2018 27.84 27.84 27.84 27.84 1,090 +0.03(+0.10%)
Aug 23, 2018 27.65 27.81 27.65 27.81 230 +0.06(+0.23%)
Aug 22, 2018 27.52 27.75 27.52 27.75 3,205 +0.16(+0.57%)
Aug 21, 2018 27.71 27.71 27.53 27.59 9,328 -0.29(-1.05%)
Aug 20, 2018 27.89 27.89 27.89 27.89 179 +0.00(+0.00%)
Aug 17, 2018 27.89 27.89 27.89 27.89 763 +0.05(+0.16%)
Aug 16, 2018 27.82 27.84 27.69 27.84 475 +0.00(+0.00%)
Aug 15, 2018 27.84 27.84 27.84 27.84 109 +0.30(+1.10%)
Aug 14, 2018 27.49 27.66 27.49 27.54 6,414 -0.05(-0.20%)
Aug 10, 2018 27.59 27.59 27.59 0 +0.00(+0.00%)
Aug 09, 2018 27.57 27.59 27.52 27.59 7,086 -0.06(-0.23%)
Aug 08, 2018 27.79 27.79 27.52 27.66 13,203 -0.18(-0.66%)
Aug 07, 2018 27.84 27.84 27.84 27.84 545 +0.00(+0.00%)
Aug 06, 2018 27.84 27.85 27.61 27.84 12,427 -0.01(-0.03%)
Aug 03, 2018 27.98 27.99 27.85 27.85 11,337 +0.07(+0.27%)
Aug 02, 2018 27.77 27.77 27.77 1 +0.00(+0.00%)
Aug 01, 2018 27.77 27.77 27.77 27.77 283 -0.06(-0.21%)
Jul 31, 2018 27.83 27.83 27.83 27.83 1,282 +0.11(+0.38%)
Jul 30, 2018 27.68 27.73 27.68 27.73 6,588 +0.14(+0.50%)
Jul 27, 2018 27.65 27.65 27.59 27.59 6,149 +0.02(+0.07%)
Jul 25, 2018 27.57 27.57 27.57 0 -0.42(-1.51%)
Jul 24, 2018 27.78 28.04 27.78 28.00 8,291 +0.17(+0.60%)
Jul 16, 2018 27.83 27.83 27.83 91 +0.19(+0.69%)
Jul 10, 2018 27.64 27.64 27.64 1 -0.37(-1.31%)
Jul 09, 2018 27.56 28.00 27.56 28.00 1,326 +0.13(+0.46%)
Jul 06, 2018 27.87 27.87 27.87 27.87 109 +0.39(+1.42%)
Jul 05, 2018 27.48 27.48 27.42 27.48 2,306 -0.00(-0.00%)
Jul 02, 2018 27.48 27.48 27.48 0 -0.07(-0.25%)
Jun 28, 2018 27.55 27.55 27.55 0 -0.12(-0.44%)
Jun 26, 2018 27.67 27.67 27.67 18 +0.04(+0.16%)
Jun 25, 2018 27.63 27.63 27.61 27.63 6,699 -0.15(-0.52%)
Jun 22, 2018 27.65 28.05 27.65 27.77 2,164 -0.42(-1.48%)
Jun 21, 2018 27.77 28.19 27.77 28.19 2,843 +0.65(+2.34%)
Jun 20, 2018 27.55 27.55 27.55 27.55 241 -0.22(-0.79%)
Jun 19, 2018 27.77 27.77 27.77 27.77 219 +0.04(+0.16%)
Jun 18, 2018 27.77 27.77 27.45 27.72 3,549 -0.19(-0.68%)
Jun 15, 2018 27.91 27.91 27.91 27.91 329 +0.12(+0.42%)
Jun 13, 2018 27.79 27.79 27.79 0 +0.28(+1.03%)
Jun 12, 2018 27.37 27.51 27.37 27.51 3,606 -0.02(-0.06%)
Jun 08, 2018 27.53 27.53 27.53 0 -0.61(-2.18%)
Jun 06, 2018 28.14 28.14 28.14 0 +0.32(+1.13%)
Jun 05, 2018 27.80 27.82 27.77 27.82 1,043 -0.41(-1.44%)
Jun 04, 2018 28.23 28.23 28.23 28.23 114 -0.05(-0.16%)
Jun 01, 2018 28.28 28.28 28.28 28.28 4,257 -0.50(-1.75%)
May 31, 2018 28.78 28.78 28.78 28.78 112 +0.50(+1.78%)
May 29, 2018 28.28 28.28 28.28 0 -0.64(-2.20%)
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.