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 (%)
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%)
Oct 01, 2020 31.85 32.07 31.85 32.07 30,086 +0.08(+0.25%)
Sep 30, 2020 31.95 32.00 31.90 32.00 63,666 +0.05(+0.15%)
Sep 29, 2020 31.76 31.95 31.75 31.95 34,159 +0.00(+0.00%)
Sep 28, 2020 31.61 31.95 31.61 31.95 62,683 +0.15(+0.46%)
Sep 25, 2020 31.80 31.95 31.61 31.80 983,829 +13.42(+72.97%)
Sep 24, 2020 18.58 18.99 18.22 18.38 8,589 +0.01(+0.05%)
Sep 23, 2020 18.18 18.37 18.18 18.37 5,339 +0.06(+0.32%)
Sep 22, 2020 18.32 18.32 18.29 18.32 5,455 +0.07(+0.38%)
Sep 21, 2020 19.29 19.29 18.25 18.25 9,413 -1.04(-5.39%)
Sep 18, 2020 19.38 19.38 18.30 19.29 12,959 +0.37(+1.97%)
Sep 17, 2020 19.04 19.28 18.23 18.91 2,806 +0.48(+2.61%)
Sep 16, 2020 19.15 19.15 18.43 18.43 2,210 -0.50(-2.64%)
Sep 15, 2020 19.08 19.11 18.20 18.93 3,743 +0.52(+2.82%)
Sep 14, 2020 18.41 18.41 18.41 18.41 1,972 +0.21(+1.13%)
Sep 11, 2020 18.23 18.23 18.18 18.21 3,979 -0.03(-0.16%)
Sep 10, 2020 18.61 18.61 18.24 18.24 1,111 -0.06(-0.32%)
Sep 09, 2020 18.30 18.30 18.30 18.30 2,074 -0.66(-3.46%)
Sep 08, 2020 18.45 18.95 18.18 18.95 9,398 +0.44(+2.38%)
Sep 04, 2020 18.34 18.51 18.34 18.51 3,367 +0.21(+1.12%)
Sep 03, 2020 18.31 18.31 18.31 18.31 1,270 +0.13(+0.70%)
Sep 02, 2020 17.94 18.25 17.94 18.18 2,033 -0.13(-0.70%)
Sep 01, 2020 17.99 18.31 17.99 18.31 1,882 +0.23(+1.25%)
Aug 31, 2020 18.08 18.08 18.08 18.08 2,645 -0.44(-2.38%)
Aug 28, 2020 18.37 18.75 18.18 18.52 5,408 +0.34(+1.89%)
Aug 27, 2020 18.70 18.70 18.18 18.18 2,259 -0.33(-1.80%)
Aug 26, 2020 18.51 18.51 18.51 18.51 1,504 +0.22(+1.18%)
Aug 25, 2020 18.18 18.40 18.18 18.30 2,190 -0.19(-1.01%)
Aug 24, 2020 18.48 18.87 18.32 18.48 8,558 -0.43(-2.28%)
Aug 21, 2020 18.54 18.91 18.54 18.91 2,653 +0.10(+0.52%)
Aug 20, 2020 18.62 19.20 18.62 18.82 1,478 -0.24(-1.29%)
Aug 19, 2020 18.36 19.18 18.36 19.06 6,262 -0.41(-2.11%)
Aug 18, 2020 19.38 19.47 19.38 19.47 905 -0.36(-1.83%)
Aug 17, 2020 19.67 19.83 19.44 19.83 2,903 -0.18(-0.88%)
Aug 14, 2020 20.19 20.19 19.60 20.01 6,428 -0.11(-0.54%)
Aug 13, 2020 19.66 20.25 19.66 20.12 3,882 +0.76(+3.95%)
Aug 12, 2020 20.10 20.10 19.35 19.35 6,298 -0.25(-1.25%)
Aug 11, 2020 21.35 21.35 19.60 19.60 3,938 -0.33(-1.67%)
Aug 10, 2020 19.68 20.29 19.68 19.93 4,915 -0.25(-1.26%)
Aug 07, 2020 21.46 21.51 20.19 20.19 1,938 +0.59(+3.00%)
Aug 06, 2020 20.30 20.30 19.60 19.60 1,734 -0.83(-4.08%)
Aug 05, 2020 19.31 20.43 19.31 20.43 2,633 +1.16(+6.04%)
Aug 04, 2020 19.06 19.27 19.02 19.27 2,731 -0.12(-0.60%)
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.