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 30, 2019 25.52 25.52 25.52 25.52 541 -0.01(-0.04%)
Sep 27, 2019 25.53 25.53 25.53 25.53 105 -0.45(-1.75%)
Sep 26, 2019 26.00 26.01 25.99 25.99 3,489 -0.02(-0.07%)
Sep 25, 2019 26.24 26.47 26.01 26.01 5,630 +0.12(+0.45%)
Sep 24, 2019 26.45 26.57 25.79 25.89 5,703 -0.58(-2.19%)
Sep 23, 2019 26.38 26.93 25.98 26.47 23,916 +0.26(+0.97%)
Sep 20, 2019 26.16 26.21 25.86 26.21 15,861 +0.26(+0.98%)
Sep 19, 2019 25.67 25.96 25.67 25.96 837 +0.19(+0.73%)
Sep 18, 2019 25.77 25.82 25.77 25.77 874 -0.08(-0.29%)
Sep 17, 2019 25.63 25.85 25.53 25.85 3,344 +0.18(+0.70%)
Sep 16, 2019 25.67 25.67 25.67 25.67 229 -0.10(-0.40%)
Sep 13, 2019 25.63 25.98 25.63 25.77 1,903 -0.13(-0.50%)
Sep 12, 2019 25.77 25.90 25.77 25.90 700 +0.13(+0.50%)
Sep 11, 2019 25.77 25.77 25.77 25.77 1,563 +0.12(+0.48%)
Sep 10, 2019 25.65 25.65 25.65 25.65 131 -0.09(-0.37%)
Sep 09, 2019 25.63 25.74 25.63 25.74 633 +0.07(+0.26%)
Sep 06, 2019 25.68 25.68 25.68 25.68 211 +0.00(+0.00%)
Sep 05, 2019 25.68 25.68 25.64 25.68 537 +0.14(+0.56%)
Sep 03, 2019 25.53 25.53 25.53 0 +0.00(+0.00%)
Aug 30, 2019 25.58 25.69 25.53 25.53 17,024 +0.01(+0.04%)
Aug 29, 2019 25.52 25.52 25.52 25.52 2,602 +0.00(+0.00%)
Aug 28, 2019 25.53 25.55 25.52 25.52 4,646 +0.00(+0.00%)
Aug 27, 2019 25.54 25.66 25.52 25.52 9,607 -0.01(-0.04%)
Aug 26, 2019 25.63 25.63 25.52 25.53 6,449 +0.00(+0.00%)
Aug 23, 2019 25.96 26.01 25.52 25.53 4,018 -0.04(-0.15%)
Aug 22, 2019 25.82 25.82 25.57 25.57 10,693 -0.21(-0.81%)
Aug 21, 2019 25.78 25.78 25.78 153 +0.00(+0.00%)
Aug 20, 2019 25.62 25.98 25.61 25.78 868 +0.11(+0.44%)
Aug 19, 2019 25.63 25.89 25.63 25.67 1,026 +0.08(+0.30%)
Aug 16, 2019 25.59 25.59 25.59 25.59 105 -0.40(-1.54%)
Aug 15, 2019 25.99 25.99 25.99 25.99 357 +0.34(+1.34%)
Aug 14, 2019 26.04 26.04 25.65 25.65 8,115 -0.44(-1.70%)
Aug 13, 2019 26.01 26.09 26.01 26.09 14,152 +0.32(+1.25%)
Aug 12, 2019 25.96 25.96 25.77 25.77 3,140 -0.13(-0.51%)
Aug 09, 2019 25.53 25.90 25.53 25.90 2,432 +0.38(+1.48%)
Aug 08, 2019 25.97 26.11 25.52 25.52 2,335 -0.54(-2.07%)
Aug 07, 2019 25.62 26.06 25.62 26.06 1,318 -0.04(-0.14%)
Aug 06, 2019 26.10 26.10 26.10 26.10 608 +0.09(+0.36%)
Aug 05, 2019 26.01 26.01 26.01 172 +0.00(+0.00%)
Aug 02, 2019 26.01 26.01 26.01 303 +0.21(+0.81%)
Aug 01, 2019 25.82 25.98 25.80 25.80 2,016 -0.05(-0.18%)
Jul 31, 2019 25.89 25.98 25.84 25.84 21,393 +0.00(+0.00%)
Jul 30, 2019 25.86 25.87 25.84 25.84 828 +0.05(+0.18%)
Jul 29, 2019 25.80 25.98 25.80 25.80 1,564 -0.01(-0.04%)
Jul 26, 2019 25.80 25.81 25.80 25.81 1,599 -0.05(-0.18%)
Jul 25, 2019 25.87 25.87 25.84 25.85 840 -0.12(-0.47%)
Jul 24, 2019 25.98 26.20 25.98 25.98 3,215 -0.04(-0.14%)
Jul 23, 2019 26.03 26.10 26.01 26.01 2,227 +0.20(+0.76%)
Jul 22, 2019 26.03 26.03 25.81 25.82 1,385 -0.32(-1.23%)
Jul 19, 2019 25.70 26.14 25.70 26.14 6,076 +0.27(+1.04%)
Jul 18, 2019 25.59 25.87 25.53 25.87 7,259 +0.21(+0.83%)
Jul 17, 2019 25.67 25.78 25.66 25.66 3,986 -0.19(-0.73%)
Jul 16, 2019 26.27 26.27 25.80 25.84 48,095 -0.12(-0.47%)
Jul 15, 2019 25.97 25.97 25.97 25.97 381 +0.17(+0.65%)
Jul 12, 2019 26.27 26.27 25.80 25.80 1,279 -0.42(-1.61%)
Jul 11, 2019 25.80 26.22 25.80 26.22 520 +0.42(+1.64%)
Jul 10, 2019 25.93 25.93 25.80 25.80 1,304 -0.22(-0.83%)
Jul 09, 2019 26.01 26.01 26.01 185 +0.00(+0.00%)
Jul 08, 2019 25.93 26.01 25.93 26.01 1,077 -0.01(-0.05%)
Jul 05, 2019 26.03 26.03 26.03 100 +0.00(+0.00%)
Jul 03, 2019 25.99 26.03 25.88 26.03 10,553 +0.29(+1.11%)
Jul 02, 2019 25.74 25.74 25.74 116 +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.