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 (%)
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%)
Mar 01, 2019 27.86 27.87 27.35 27.80 4,513 -0.09(-0.33%)
Feb 28, 2019 26.90 27.90 26.82 27.90 7,671 -0.02(-0.07%)
Feb 27, 2019 27.78 27.92 27.72 27.92 733 +0.27(+0.98%)
Feb 26, 2019 27.69 27.92 27.65 27.65 1,111 -0.22(-0.80%)
Feb 25, 2019 27.86 27.87 27.86 27.87 600 +0.05(+0.17%)
Feb 22, 2019 27.92 27.92 27.80 27.82 3,653 -0.07(-0.27%)
Feb 21, 2019 27.92 27.92 27.59 27.90 1,013 +0.24(+0.87%)
Feb 20, 2019 27.92 27.92 27.66 27.66 1,607 -0.05(-0.17%)
Feb 19, 2019 27.92 27.92 27.70 27.70 1,042 -0.03(-0.10%)
Feb 15, 2019 28.29 28.37 27.73 27.73 5,803 -0.13(-0.47%)
Feb 14, 2019 27.92 28.52 27.86 27.86 12,853 -0.06(-0.20%)
Feb 13, 2019 27.92 28.30 27.92 27.92 3,855 -0.11(-0.40%)
Feb 12, 2019 28.03 28.03 28.03 26 +0.00(+0.00%)
Feb 11, 2019 27.97 28.38 27.92 28.03 3,844 -0.34(-1.21%)
Feb 08, 2019 28.38 28.38 28.33 28.37 7,307 +0.48(+1.74%)
Feb 07, 2019 27.85 28.85 27.82 27.89 12,499 +0.06(+0.20%)
Feb 06, 2019 27.83 27.83 27.83 27.83 112 -0.06(-0.20%)
Feb 05, 2019 28.37 28.38 27.89 27.89 1,073 -0.87(-3.01%)
Feb 04, 2019 28.20 28.85 28.20 28.75 1,417 +0.55(+1.95%)
Feb 01, 2019 28.20 29.26 28.20 28.20 644 -0.98(-3.35%)
Jan 31, 2019 29.74 29.74 28.73 29.18 1,838 -0.60(-2.00%)
Jan 30, 2019 28.66 29.78 28.30 29.78 1,656 +1.35(+4.73%)
Jan 29, 2019 29.57 29.79 28.43 28.43 1,879 -1.32(-4.43%)
Jan 28, 2019 29.76 29.86 29.57 29.75 4,085 +0.14(+0.47%)
Jan 25, 2019 29.57 29.93 29.07 29.61 6,818 +0.04(+0.14%)
Jan 24, 2019 29.93 29.93 29.57 29.57 1,348 -0.36(-1.20%)
Jan 23, 2019 29.71 30.37 29.67 29.93 5,283 +0.77(+2.63%)
Jan 22, 2019 29.14 29.75 29.07 29.16 4,366 -0.84(-2.80%)
Jan 18, 2019 30.37 30.39 29.06 30.00 11,255 +0.06(+0.22%)
Jan 17, 2019 28.67 29.94 28.60 29.94 13,211 +1.29(+4.52%)
Jan 16, 2019 28.64 28.64 28.64 28.64 2,209 +0.00(+0.00%)
Jan 15, 2019 28.47 28.64 28.47 28.64 523 +0.46(+1.64%)
Jan 14, 2019 28.18 28.18 28.05 28.18 1,811 +0.00(+0.00%)
Jan 11, 2019 27.80 28.18 27.72 28.18 7,683 +0.02(+0.07%)
Jan 10, 2019 28.16 28.16 28.16 83 +0.00(+0.00%)
Jan 09, 2019 28.03 28.18 28.03 28.16 2,930 -0.12(-0.42%)
Jan 08, 2019 27.44 28.46 27.44 28.28 10,086 +0.59(+2.14%)
Jan 07, 2019 27.69 27.69 27.68 27.69 1,241 -0.03(-0.10%)
Jan 04, 2019 27.43 27.91 27.43 27.72 2,272 -0.23(-0.83%)
Jan 03, 2019 28.09 28.09 27.18 27.95 8,519 -0.14(-0.49%)
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.