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 31, 2019 25.70 25.70 25.70 234 +0.00(+0.00%)
May 30, 2019 25.64 25.70 25.61 25.70 1,593 -0.13(-0.50%)
May 29, 2019 25.83 25.83 25.83 35 +0.00(+0.00%)
May 28, 2019 25.82 26.15 25.82 25.83 644 -0.07(-0.25%)
May 24, 2019 26.04 26.14 25.89 25.89 1,172 +0.14(+0.55%)
May 23, 2019 25.87 25.89 25.75 25.75 3,094 -0.01(-0.04%)
May 22, 2019 25.81 25.92 25.76 25.76 2,160 -0.21(-0.79%)
May 21, 2019 25.80 25.97 25.75 25.97 787 +0.17(+0.65%)
May 20, 2019 25.78 25.82 25.78 25.80 2,920 +0.09(+0.36%)
May 17, 2019 25.80 25.81 25.63 25.70 8,954 +0.08(+0.29%)
May 16, 2019 25.98 25.98 25.61 25.63 3,444 -0.34(-1.30%)
May 15, 2019 25.75 26.23 25.70 25.97 4,802 -0.07(-0.25%)
May 14, 2019 25.73 26.23 25.73 26.03 3,873 +0.11(+0.43%)
May 13, 2019 25.94 25.94 25.70 25.92 757 -0.08(-0.29%)
May 10, 2019 25.81 25.99 25.77 25.99 5,969 -0.15(-0.57%)
May 09, 2019 25.78 26.14 25.76 26.14 2,393 -0.05(-0.18%)
May 08, 2019 26.26 26.26 25.74 26.19 1,560 +0.37(+1.42%)
May 07, 2019 25.82 25.93 25.82 25.83 2,232 -0.04(-0.14%)
May 06, 2019 26.16 26.16 25.86 25.86 869 -0.19(-0.74%)
May 03, 2019 25.61 26.05 25.53 26.05 16,523 +0.47(+1.86%)
May 02, 2019 25.54 25.80 25.54 25.58 828 +0.03(+0.11%)
May 01, 2019 25.66 25.68 25.54 25.55 1,292 +0.10(+0.40%)
Apr 30, 2019 25.58 25.66 25.45 25.45 9,594 +0.02(+0.07%)
Apr 29, 2019 25.46 25.56 25.37 25.43 5,739 -0.14(-0.56%)
Apr 26, 2019 25.55 25.58 25.40 25.58 7,092 +0.21(+0.83%)
Apr 25, 2019 25.37 25.42 25.37 25.37 2,871 -0.06(-0.22%)
Apr 24, 2019 25.43 25.46 25.42 25.42 3,386 -0.04(-0.16%)
Apr 23, 2019 25.51 25.51 25.46 25.46 905 -0.10(-0.38%)
Apr 22, 2019 25.60 25.64 25.54 25.56 3,951 -0.04(-0.15%)
Apr 18, 2019 25.52 25.96 25.49 25.60 3,868 +0.08(+0.33%)
Apr 17, 2019 25.59 25.92 25.44 25.52 43,824 +0.04(+0.16%)
Apr 16, 2019 25.54 25.59 25.46 25.47 1,552 +0.00(+0.02%)
Apr 15, 2019 25.95 25.96 25.47 25.47 2,635 -0.40(-1.55%)
Apr 12, 2019 25.92 25.99 25.73 25.87 6,340 +0.20(+0.76%)
Apr 11, 2019 25.73 25.77 25.47 25.67 7,659 -0.11(-0.43%)
Apr 10, 2019 25.69 26.02 25.59 25.79 7,533 +0.09(+0.36%)
Apr 09, 2019 25.82 25.82 25.69 25.69 614 +0.00(+0.00%)
Apr 08, 2019 26.15 26.15 25.69 25.69 4,972 -0.15(-0.58%)
Apr 05, 2019 26.06 26.19 25.84 25.84 7,415 -0.02(-0.09%)
Apr 04, 2019 25.96 25.96 25.86 25.86 3,852 -0.10(-0.38%)
Apr 03, 2019 26.05 26.05 25.73 25.96 7,477 +0.25(+0.98%)
Apr 02, 2019 26.05 26.05 25.24 25.71 11,489 +0.05(+0.20%)
Apr 01, 2019 25.66 25.66 25.66 25.66 493 +0.56(+2.25%)
Mar 29, 2019 25.81 25.81 25.10 25.10 6,555 -0.49(-1.93%)
Mar 28, 2019 25.34 25.92 25.34 25.59 23,055 -0.31(-1.19%)
Mar 27, 2019 26.31 26.31 25.90 25.90 3,793 -0.49(-1.87%)
Mar 26, 2019 26.39 26.39 26.39 26.39 490 -0.07(-0.25%)
Mar 25, 2019 26.32 26.46 26.32 26.46 483 -0.28(-1.04%)
Mar 22, 2019 26.54 26.73 26.30 26.73 2,256 +0.20(+0.74%)
Mar 21, 2019 26.71 26.83 26.54 26.54 8,180 -0.63(-2.33%)
Mar 20, 2019 27.17 27.17 27.17 138 +0.00(+0.00%)
Mar 19, 2019 27.17 27.17 27.17 27.17 1,610 -0.09(-0.34%)
Mar 18, 2019 27.26 27.26 27.26 27.26 1,550 +0.19(+0.69%)
Mar 15, 2019 27.08 27.22 26.88 27.08 4,406 +0.00(+0.00%)
Mar 14, 2019 27.31 27.36 26.86 27.08 18,242 +0.18(+0.66%)
Mar 13, 2019 27.10 27.10 26.55 26.90 3,808 +0.15(+0.56%)
Mar 12, 2019 27.10 27.10 26.75 26.75 981 -0.34(-1.24%)
Mar 11, 2019 27.09 27.09 27.09 27.09 249 -0.01(-0.03%)
Mar 08, 2019 27.29 27.29 26.99 27.10 1,826 -0.26(-0.95%)
Mar 07, 2019 27.05 27.36 26.99 27.36 7,066 +0.24(+0.89%)
Mar 06, 2019 26.99 27.16 26.99 27.12 1,584 -0.10(-0.38%)
Mar 05, 2019 26.91 27.22 26.91 27.22 3,550 -0.49(-1.78%)
Mar 04, 2019 27.78 27.78 27.71 27.71 1,337 -0.09(-0.33%)
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.