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 31, 2018 26.94 27.90 26.94 27.37 1,723 +0.22(+0.81%)
Oct 30, 2018 28.34 28.67 27.15 27.15 2,887 -0.47(-1.72%)
Oct 29, 2018 26.92 27.63 26.92 27.63 2,983 +0.85(+3.16%)
Oct 26, 2018 27.06 27.52 26.78 26.78 1,635 +0.17(+0.62%)
Oct 25, 2018 27.06 27.90 26.62 26.62 5,385 -0.15(-0.57%)
Oct 24, 2018 26.70 26.88 26.63 26.77 2,109 -0.08(-0.31%)
Oct 23, 2018 27.61 27.61 26.85 26.85 440 -0.90(-3.24%)
Oct 22, 2018 27.74 28.09 27.65 27.75 4,357 +0.00(+0.00%)
Oct 19, 2018 28.80 28.81 27.75 27.75 654 +0.21(+0.77%)
Oct 18, 2018 27.52 27.98 27.52 27.54 1,685 +0.09(+0.33%)
Oct 17, 2018 27.68 28.29 27.44 27.45 7,210 -0.49(-1.74%)
Oct 16, 2018 28.03 28.39 27.77 27.93 2,347 -0.50(-1.77%)
Oct 15, 2018 27.98 28.52 27.01 28.44 11,224 +0.65(+2.34%)
Oct 12, 2018 28.43 28.43 27.78 27.79 1,308 -0.36(-1.27%)
Oct 11, 2018 28.07 28.14 27.79 28.14 1,208 +0.06(+0.23%)
Oct 10, 2018 28.80 30.42 28.08 28.08 9,208 +0.00(+0.00%)
Oct 09, 2018 28.67 28.70 28.08 28.08 5,041 -0.63(-2.20%)
Oct 08, 2018 29.00 29.88 28.71 28.71 4,138 +0.28(+0.97%)
Oct 05, 2018 28.45 28.67 28.25 28.44 4,905 -0.37(-1.27%)
Oct 04, 2018 28.90 29.44 28.78 28.80 3,559 -0.07(-0.25%)
Oct 03, 2018 28.54 28.88 28.39 28.88 6,877 +0.18(+0.64%)
Oct 02, 2018 28.69 28.69 28.69 569 +0.00(+0.00%)
Oct 01, 2018 29.34 29.34 28.30 28.69 6,915 +0.17(+0.58%)
Sep 28, 2018 28.35 28.63 28.35 28.53 1,417 +0.06(+0.23%)
Sep 27, 2018 28.40 29.35 28.40 28.46 3,565 +0.04(+0.13%)
Sep 26, 2018 28.23 29.16 28.23 28.43 2,981 -0.12(-0.42%)
Sep 25, 2018 28.37 29.17 28.17 28.55 3,547 -0.27(-0.92%)
Sep 24, 2018 29.05 29.45 28.11 28.81 15,216 +0.38(+1.32%)
Sep 21, 2018 31.75 32.45 28.44 28.44 86,449 -3.31(-10.43%)
Sep 20, 2018 31.19 32.35 30.91 31.75 25,664 -0.20(-0.63%)
Sep 19, 2018 32.33 32.79 31.22 31.95 16,246 -0.29(-0.91%)
Sep 18, 2018 30.73 32.33 30.73 32.24 17,535 +0.75(+2.39%)
Sep 17, 2018 30.18 32.11 29.78 31.49 24,877 +1.48(+4.92%)
Sep 14, 2018 30.45 31.05 29.19 30.01 14,390 -1.17(-3.76%)
Sep 13, 2018 30.28 31.54 28.89 31.19 14,878 -0.46(-1.45%)
Sep 12, 2018 30.03 31.65 29.81 31.65 15,289 +1.55(+5.15%)
Sep 11, 2018 29.92 31.19 28.85 30.10 39,882 -1.91(-5.96%)
Sep 10, 2018 28.56 36.19 28.44 32.00 20,630 +3.57(+12.55%)
Sep 07, 2018 28.44 28.44 28.44 28.44 109 -0.14(-0.48%)
Sep 05, 2018 28.57 28.57 28.57 0 +0.41(+1.47%)
Sep 04, 2018 28.35 28.35 27.80 28.16 2,680 -0.17(-0.58%)
Aug 31, 2018 28.33 28.33 28.33 0 -0.25(-0.87%)
Aug 30, 2018 27.95 28.57 27.83 28.57 3,008 +0.00(+0.00%)
Aug 29, 2018 28.57 28.57 28.57 28.57 109 +0.00(+0.00%)
Aug 28, 2018 28.22 28.57 28.19 28.57 2,350 +0.00(+0.00%)
Aug 27, 2018 27.84 28.66 27.83 28.57 4,337 +0.73(+2.64%)
Aug 24, 2018 27.84 27.84 27.84 27.84 1,090 +0.03(+0.10%)
Aug 23, 2018 27.65 27.81 27.65 27.81 230 +0.06(+0.23%)
Aug 22, 2018 27.52 27.75 27.52 27.75 3,205 +0.16(+0.57%)
Aug 21, 2018 27.71 27.71 27.53 27.59 9,328 -0.29(-1.05%)
Aug 20, 2018 27.89 27.89 27.89 27.89 179 +0.00(+0.00%)
Aug 17, 2018 27.89 27.89 27.89 27.89 763 +0.05(+0.16%)
Aug 16, 2018 27.82 27.84 27.69 27.84 475 +0.00(+0.00%)
Aug 15, 2018 27.84 27.84 27.84 27.84 109 +0.30(+1.10%)
Aug 14, 2018 27.49 27.66 27.49 27.54 6,414 -0.05(-0.20%)
Aug 10, 2018 27.59 27.59 27.59 0 +0.00(+0.00%)
Aug 09, 2018 27.57 27.59 27.52 27.59 7,086 -0.06(-0.23%)
Aug 08, 2018 27.79 27.79 27.52 27.66 13,203 -0.18(-0.66%)
Aug 07, 2018 27.84 27.84 27.84 27.84 545 +0.00(+0.00%)
Aug 06, 2018 27.84 27.85 27.61 27.84 12,427 -0.01(-0.03%)
Aug 03, 2018 27.98 27.99 27.85 27.85 11,337 +0.07(+0.27%)
Aug 02, 2018 27.77 27.77 27.77 1 +0.00(+0.00%)
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.