Standard Financial (NQ: STND )

32.76 USD +0.12 (+0.37%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 32.67 32.76 32.62 32.76 20,340 +0.12(+0.37%)
Apr 08, 2021 32.71 32.79 32.61 32.64 6,304 -0.05(-0.15%)
Apr 07, 2021 32.70 32.70 32.61 32.69 12,263 -0.02(-0.06%)
Apr 06, 2021 32.68 32.90 32.66 32.71 23,916 -0.23(-0.70%)
Apr 05, 2021 32.70 32.94 32.65 32.94 23,253 +0.29(+0.89%)
Apr 01, 2021 32.65 32.66 32.62 32.65 16,400 +0.00(+0.00%)
Mar 31, 2021 32.66 32.69 32.63 32.65 14,643 -0.05(-0.15%)
Mar 30, 2021 32.68 32.76 32.66 32.70 26,455 +0.05(+0.15%)
Mar 29, 2021 32.74 32.79 32.65 32.65 28,850 -0.07(-0.21%)
Mar 26, 2021 32.70 32.74 32.70 32.72 3,900 +0.07(+0.21%)
Mar 25, 2021 32.64 32.70 32.64 32.65 4,472 -0.03(-0.09%)
Mar 24, 2021 32.84 32.84 32.64 32.68 4,358 -0.02(-0.06%)
Mar 23, 2021 32.63 32.84 32.63 32.70 12,869 +0.00(+0.00%)
Mar 22, 2021 32.75 32.85 32.66 32.70 6,941 -0.20(-0.61%)
Mar 19, 2021 32.57 32.90 32.57 32.90 45,800 +0.15(+0.46%)
Mar 18, 2021 32.76 32.87 32.75 32.75 9,958 +0.00(+0.00%)
Mar 17, 2021 32.64 32.87 32.61 32.75 23,663 -0.06(-0.18%)
Mar 16, 2021 32.75 32.81 32.74 32.81 12,072 -0.04(-0.12%)
Mar 15, 2021 32.92 32.92 32.70 32.85 5,829 -0.01(-0.03%)
Mar 12, 2021 32.92 32.92 32.78 32.86 15,000 -0.04(-0.12%)
Mar 11, 2021 32.77 32.92 32.77 32.90 5,890 +0.09(+0.27%)
Mar 10, 2021 32.93 32.93 32.81 32.81 10,139 +0.01(+0.03%)
Mar 09, 2021 32.94 32.95 32.80 32.80 4,962 +0.04(+0.12%)
Mar 08, 2021 32.83 32.95 32.76 32.76 6,523 +0.00(+0.00%)
Mar 05, 2021 32.85 32.89 32.75 32.76 9,900 -0.04(-0.12%)
Mar 04, 2021 31.49 32.97 31.49 32.80 10,084 +0.07(+0.21%)
Mar 03, 2021 32.78 32.80 32.71 32.73 9,304 -0.05(-0.15%)
Mar 02, 2021 32.72 32.80 32.72 32.78 8,924 -0.01(-0.03%)
Mar 01, 2021 32.80 32.80 32.74 32.79 19,472 +0.12(+0.37%)
Feb 26, 2021 32.71 32.72 32.67 32.67 7,000 -0.01(-0.03%)
Feb 25, 2021 32.68 32.77 32.67 32.68 8,593 +0.01(+0.03%)
Feb 24, 2021 32.80 32.80 32.67 32.67 4,030 -0.01(-0.03%)
Feb 23, 2021 32.80 33.00 32.67 32.68 8,101 +0.01(+0.03%)
Feb 22, 2021 32.67 32.67 32.67 32.67 3,207 -0.08(-0.24%)
Feb 19, 2021 32.57 32.75 32.33 32.75 4,100 +0.13(+0.40%)
Feb 18, 2021 32.67 32.75 32.60 32.62 3,715 -0.12(-0.37%)
Feb 17, 2021 32.70 32.74 32.67 32.74 3,174 +0.07(+0.21%)
Feb 16, 2021 32.67 32.84 32.67 32.67 3,135 -0.20(-0.61%)
Feb 12, 2021 32.89 32.90 32.64 32.87 5,900 +0.08(+0.24%)
Feb 11, 2021 32.70 32.79 32.58 32.79 15,559 +0.09(+0.28%)
Feb 10, 2021 32.79 32.84 32.69 32.70 4,822 +0.05(+0.15%)
Feb 09, 2021 32.71 32.73 32.65 32.65 9,279 -0.11(-0.34%)
Feb 08, 2021 32.65 32.81 32.65 32.76 3,107 -0.04(-0.12%)
Feb 05, 2021 32.60 32.80 32.60 32.80 3,400 +0.01(+0.03%)
Feb 04, 2021 32.80 32.80 32.78 32.79 6,081 -0.04(-0.12%)
Feb 03, 2021 32.75 32.83 32.75 32.83 5,514 +0.06(+0.18%)
Feb 02, 2021 32.75 32.80 32.75 32.77 6,017 +0.01(+0.03%)
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.