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 (%)
May 28, 2021 33.00 33.00 33.00 0 +0.02(+0.06%)
May 27, 2021 32.99 32.99 32.98 32.98 6,090 +0.00(+0.00%)
May 26, 2021 32.98 32.99 32.98 32.98 3,494 -0.01(-0.03%)
May 25, 2021 32.98 33.00 32.98 32.99 6,611 +0.03(+0.09%)
May 24, 2021 32.94 33.01 32.94 32.96 14,802 -0.03(-0.09%)
May 21, 2021 33.00 33.00 32.97 32.99 6,163 -0.01(-0.03%)
May 20, 2021 32.97 33.00 32.96 33.00 11,167 +0.01(+0.03%)
May 19, 2021 32.94 32.99 32.94 32.99 11,164 +0.04(+0.12%)
May 18, 2021 32.99 32.99 32.95 32.95 7,062 +0.01(+0.03%)
May 17, 2021 32.93 32.99 32.93 32.94 17,084 +0.01(+0.03%)
May 14, 2021 32.95 32.95 32.93 32.93 8,038 +0.00(+0.00%)
May 13, 2021 32.92 32.96 32.92 32.93 10,846 +0.00(+0.00%)
May 12, 2021 32.93 32.98 32.93 32.93 17,346 -0.01(-0.03%)
May 11, 2021 32.95 33.01 32.87 32.94 24,865 +0.01(+0.03%)
May 10, 2021 32.92 32.97 32.91 32.93 23,485 +0.01(+0.03%)
May 07, 2021 32.87 32.98 32.87 32.92 14,297 +0.24(+0.74%)
May 06, 2021 32.65 32.83 32.65 32.68 12,617 +0.03(+0.09%)
May 05, 2021 32.63 32.85 32.63 32.65 10,947 -0.01(-0.03%)
May 04, 2021 32.70 32.76 32.63 32.66 5,505 -0.01(-0.03%)
May 03, 2021 32.63 32.74 32.63 32.67 5,275 +0.01(+0.03%)
Apr 30, 2021 32.61 32.66 32.58 32.66 19,631 +0.05(+0.15%)
Apr 29, 2021 32.61 32.61 32.61 32.61 2,218 +0.03(+0.09%)
Apr 28, 2021 32.61 32.61 32.58 32.58 4,594 -0.10(-0.30%)
Apr 27, 2021 32.58 32.68 32.58 32.68 6,172 +0.10(+0.30%)
Apr 26, 2021 32.63 32.68 32.58 32.58 12,928 -0.02(-0.06%)
Apr 23, 2021 32.58 32.60 32.56 32.60 7,148 +0.01(+0.03%)
Apr 22, 2021 32.55 32.63 32.53 32.59 16,141 +0.10(+0.31%)
Apr 21, 2021 32.55 32.62 32.49 32.49 6,276 -0.06(-0.18%)
Apr 20, 2021 32.55 32.55 32.55 32.55 6,219 +0.00(+0.00%)
Apr 19, 2021 32.55 32.72 32.55 32.55 4,823 -0.03(-0.09%)
Apr 16, 2021 32.73 32.73 32.54 32.58 4,631 -0.04(-0.12%)
Apr 15, 2021 32.53 32.62 32.53 32.62 4,294 +0.14(+0.43%)
Apr 14, 2021 32.45 32.50 32.45 32.48 8,843 +0.04(+0.12%)
Apr 13, 2021 32.43 32.47 32.43 32.44 6,494 +0.01(+0.03%)
Apr 12, 2021 32.67 32.67 32.43 32.43 2,989 -0.11(-0.34%)
Apr 09, 2021 32.45 32.54 32.40 32.54 20,437 +0.12(+0.37%)
Apr 08, 2021 32.49 32.57 32.39 32.42 6,346 -0.05(-0.15%)
Apr 07, 2021 32.48 32.48 32.39 32.47 12,345 -0.02(-0.06%)
Apr 06, 2021 32.46 32.68 32.44 32.49 24,077 -0.23(-0.70%)
Apr 05, 2021 32.48 32.72 32.43 32.72 23,410 +0.29(+0.89%)
Apr 01, 2021 32.43 32.44 32.40 32.43 16,510 +0.00(+0.00%)
Mar 31, 2021 32.44 32.47 32.42 32.43 14,742 -0.05(-0.15%)
Mar 30, 2021 32.46 32.54 32.44 32.48 26,633 +0.05(+0.15%)
Mar 29, 2021 32.52 32.57 32.43 32.43 29,045 -0.07(-0.21%)
Mar 26, 2021 32.48 32.52 32.48 32.50 3,926 +0.07(+0.21%)
Mar 25, 2021 32.42 32.48 32.42 32.43 4,502 -0.03(-0.09%)
Mar 24, 2021 32.62 32.62 32.42 32.46 4,387 -0.02(-0.06%)
Mar 23, 2021 32.41 32.62 32.41 32.48 12,956 +0.00(+0.00%)
Mar 22, 2021 32.53 32.63 32.44 32.48 6,987 -0.20(-0.61%)
Mar 19, 2021 32.35 32.68 32.35 32.68 46,109 +0.15(+0.46%)
Mar 18, 2021 32.54 32.65 32.53 32.53 10,025 +0.00(+0.00%)
Mar 17, 2021 32.42 32.65 32.39 32.53 23,823 -0.06(-0.18%)
Mar 16, 2021 32.53 32.59 32.52 32.59 12,153 -0.04(-0.12%)
Mar 15, 2021 32.70 32.70 32.48 32.63 5,868 -0.01(-0.03%)
Mar 12, 2021 32.70 32.70 32.56 32.64 15,101 -0.04(-0.12%)
Mar 11, 2021 32.55 32.70 32.55 32.68 5,929 +0.09(+0.27%)
Mar 10, 2021 32.71 32.71 32.59 32.59 10,207 +0.01(+0.03%)
Mar 09, 2021 32.72 32.73 32.58 32.58 4,995 +0.04(+0.12%)
Mar 08, 2021 32.61 32.73 32.54 32.54 6,567 +0.00(+0.00%)
Mar 05, 2021 32.63 32.67 32.53 32.54 9,966 -0.04(-0.12%)
Mar 04, 2021 31.27 32.75 31.27 32.58 10,152 +0.07(+0.21%)
Mar 03, 2021 32.56 32.58 32.49 32.51 9,366 -0.05(-0.15%)
Mar 02, 2021 32.50 32.58 32.50 32.56 8,984 -0.01(-0.03%)
Mar 01, 2021 32.58 32.58 32.52 32.57 19,603 +0.12(+0.37%)
Feb 26, 2021 32.49 32.50 32.45 32.45 7,047 -0.01(-0.03%)
Feb 25, 2021 32.46 32.55 32.45 32.46 8,651 +0.01(+0.03%)
Feb 24, 2021 32.58 32.58 32.45 32.45 4,057 -0.01(-0.03%)
Feb 23, 2021 32.58 32.78 32.45 32.46 8,155 +0.01(+0.03%)
Feb 22, 2021 32.45 32.45 32.45 32.45 3,228 -0.08(-0.24%)
Feb 19, 2021 32.35 32.53 32.11 32.53 4,127 +0.13(+0.40%)
Feb 18, 2021 32.45 32.53 32.38 32.40 3,740 -0.12(-0.37%)
Feb 17, 2021 32.48 32.52 32.45 32.52 3,195 +0.07(+0.21%)
Feb 16, 2021 32.45 32.62 32.45 32.45 3,156 -0.20(-0.61%)
Feb 12, 2021 32.67 32.68 32.42 32.65 5,939 +0.08(+0.24%)
Feb 11, 2021 32.48 32.57 32.36 32.57 15,664 +0.09(+0.28%)
Feb 10, 2021 32.57 32.62 32.47 32.48 4,854 +0.05(+0.15%)
Feb 09, 2021 32.49 32.51 32.43 32.43 9,341 -0.11(-0.34%)
Feb 08, 2021 32.43 32.59 32.43 32.54 3,128 -0.04(-0.12%)
Feb 05, 2021 32.38 32.58 32.38 32.58 3,422 +0.23(+0.71%)
Feb 04, 2021 32.36 32.36 32.34 32.35 6,163 -0.04(-0.12%)
Feb 03, 2021 32.31 32.39 32.31 32.39 5,588 +0.06(+0.18%)
Feb 02, 2021 32.31 32.36 32.31 32.33 6,098 +0.01(+0.03%)
Feb 01, 2021 32.36 32.41 32.31 32.32 5,423 -0.05(-0.15%)
Jan 29, 2021 32.33 32.38 32.31 32.37 14,595 +0.06(+0.18%)
Jan 28, 2021 32.41 32.41 32.31 32.31 7,912 -0.05(-0.15%)
Jan 27, 2021 32.31 32.46 32.31 32.36 12,531 +0.01(+0.03%)
Jan 26, 2021 32.33 32.35 32.33 32.35 25,890 +0.01(+0.03%)
Jan 25, 2021 32.31 32.46 32.31 32.34 8,877 -0.10(-0.30%)
Jan 22, 2021 32.33 32.46 32.33 32.44 11,757 +0.09(+0.27%)
Jan 21, 2021 32.33 32.36 32.33 32.35 4,112 -0.03(-0.09%)
Jan 20, 2021 32.33 32.38 32.33 32.38 4,561 +0.05(+0.15%)
Jan 19, 2021 32.38 32.38 32.33 32.33 4,684 -0.03(-0.09%)
Jan 15, 2021 32.40 32.40 32.33 32.36 10,034 +0.01(+0.03%)
Jan 14, 2021 32.33 32.36 32.33 32.35 7,512 +0.04(+0.12%)
Jan 13, 2021 32.34 32.36 32.31 32.31 9,586 -0.05(-0.15%)
Jan 12, 2021 32.31 32.36 32.31 32.36 3,712 +0.04(+0.12%)
Jan 11, 2021 32.31 32.36 32.31 32.32 18,928 -0.04(-0.12%)
Jan 08, 2021 32.31 32.36 32.31 32.36 6,284 +0.05(+0.15%)
Jan 07, 2021 32.30 32.36 32.30 32.31 19,323 +0.03(+0.09%)
Jan 06, 2021 32.36 32.44 32.28 32.28 12,239 +0.00(+0.00%)
Jan 05, 2021 32.30 32.46 32.26 32.28 6,845 +0.10(+0.31%)
Jan 04, 2021 32.21 32.38 32.10 32.18 15,345 +0.03(+0.09%)
Dec 31, 2020 32.15 32.15 32.15 15,116 -0.08(-0.24%)
Dec 30, 2020 32.21 32.30 32.17 32.23 15,116 +0.00(+0.00%)
Dec 29, 2020 32.25 32.35 32.17 32.23 21,411 -0.02(-0.06%)
Dec 28, 2020 32.35 32.36 32.25 32.25 10,489 -0.07(-0.21%)
Dec 24, 2020 32.28 32.32 32.28 32.32 3,344 -0.03(-0.09%)
Dec 23, 2020 32.34 32.44 32.34 32.35 10,898 +0.00(+0.00%)
Dec 22, 2020 32.32 32.43 32.32 32.35 6,005 -0.08(-0.24%)
Dec 21, 2020 32.32 32.44 32.31 32.43 12,133 +0.02(+0.06%)
Dec 18, 2020 32.45 32.46 32.39 32.41 70,546 +0.00(+0.00%)
Dec 17, 2020 32.39 32.46 32.39 32.41 6,622 +0.02(+0.06%)
Dec 16, 2020 32.42 32.46 32.39 32.39 8,252 -0.02(-0.06%)
Dec 15, 2020 32.46 32.47 32.41 32.41 10,145 +0.01(+0.03%)
Dec 14, 2020 32.40 32.46 32.40 32.40 4,602 +0.00(+0.00%)
Dec 11, 2020 32.43 32.46 32.39 32.40 7,095 -0.06(-0.18%)
Dec 10, 2020 32.46 32.48 32.40 32.46 4,211 +0.06(+0.18%)
Dec 09, 2020 32.48 32.50 32.40 32.40 9,313 -0.06(-0.18%)
Dec 08, 2020 32.39 32.51 32.39 32.46 4,985 +0.04(+0.12%)
Dec 07, 2020 32.41 32.48 32.40 32.42 10,634 -0.04(-0.12%)
Dec 04, 2020 32.46 32.46 32.45 32.46 11,048 +0.05(+0.15%)
Dec 03, 2020 32.46 32.46 32.40 32.41 12,479 +0.01(+0.03%)
Dec 02, 2020 32.37 32.46 32.37 32.40 9,872 +0.08(+0.24%)
Dec 01, 2020 32.37 32.37 32.32 32.32 3,037 -0.01(-0.03%)
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%)
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.