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 (%)
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%)
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.