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 (%)
Dec 31, 2019 29.50 29.51 28.57 28.57 2,832 -0.69(-2.35%)
Dec 30, 2019 29.07 29.27 29.07 29.25 904 -0.22(-0.74%)
Dec 27, 2019 29.54 29.54 29.47 29.47 419 +0.41(+1.41%)
Dec 26, 2019 29.06 29.06 29.06 153 +0.00(+0.00%)
Dec 24, 2019 28.69 29.17 28.69 29.06 1,573 -0.10(-0.36%)
Dec 23, 2019 28.60 29.19 28.59 29.17 2,180 +0.15(+0.53%)
Dec 20, 2019 28.83 29.02 28.83 29.02 9,861 +0.42(+1.47%)
Dec 19, 2019 28.50 28.60 28.35 28.60 4,599 +0.18(+0.64%)
Dec 18, 2019 28.53 28.53 28.24 28.41 637 +0.00(+0.00%)
Dec 17, 2019 28.28 28.49 28.13 28.41 7,842 +0.16(+0.57%)
Dec 16, 2019 28.05 28.30 28.05 28.25 4,535 +0.13(+0.46%)
Dec 13, 2019 28.06 28.12 28.02 28.12 4,720 +0.06(+0.22%)
Dec 12, 2019 28.02 28.06 28.01 28.06 7,306 +0.04(+0.15%)
Dec 11, 2019 27.93 28.07 27.93 28.02 3,768 -0.00(-0.02%)
Dec 10, 2019 28.02 28.07 27.93 28.02 3,668 +0.00(+0.00%)
Dec 09, 2019 28.01 28.02 28.01 28.02 882 +0.18(+0.65%)
Dec 06, 2019 28.02 28.02 27.84 27.84 1,154 +0.00(+0.00%)
Dec 05, 2019 28.07 28.12 27.84 27.84 6,094 -0.09(-0.31%)
Dec 04, 2019 28.07 28.07 27.93 27.93 1,652 -0.02(-0.07%)
Dec 03, 2019 28.02 28.02 27.79 27.95 2,724 +0.00(+0.00%)
Dec 02, 2019 27.83 28.02 27.83 27.95 1,693 +0.06(+0.21%)
Nov 29, 2019 27.95 27.95 27.89 27.89 419 -0.07(-0.24%)
Nov 27, 2019 27.97 27.97 27.96 27.96 629 +0.00(+0.02%)
Nov 26, 2019 27.98 28.02 27.95 27.95 6,316 +0.07(+0.26%)
Nov 25, 2019 27.64 27.88 27.64 27.88 4,324 +0.31(+1.11%)
Nov 22, 2019 27.58 27.58 27.58 27.58 209 +0.13(+0.49%)
Nov 21, 2019 27.35 27.44 27.35 27.44 640 +0.57(+2.13%)
Nov 20, 2019 27.40 27.64 26.87 26.87 12,188 -0.51(-1.85%)
Nov 19, 2019 27.04 27.50 27.04 27.38 1,445 +0.11(+0.42%)
Nov 18, 2019 27.26 27.26 27.26 27.26 2,045 -0.14(-0.52%)
Nov 15, 2019 27.31 27.40 27.26 27.40 10,595 +0.14(+0.51%)
Nov 14, 2019 27.27 27.27 27.27 27.27 251 +0.01(+0.03%)
Nov 13, 2019 27.07 27.26 27.07 27.26 27,419 +0.24(+0.87%)
Nov 12, 2019 26.69 27.16 26.68 27.02 30,724 +0.35(+1.32%)
Nov 11, 2019 26.45 26.69 26.24 26.67 2,098 -0.02(-0.07%)
Nov 08, 2019 26.69 26.69 26.69 36 +0.00(+0.00%)
Nov 07, 2019 26.27 26.69 26.27 26.69 451 +0.33(+1.26%)
Nov 06, 2019 26.36 26.36 26.36 26.36 267 -0.05(-0.19%)
Nov 05, 2019 26.58 26.58 26.41 26.41 527 +0.15(+0.56%)
Nov 04, 2019 26.31 26.31 26.26 26.26 4,382 -0.02(-0.07%)
Nov 01, 2019 26.69 26.69 26.28 26.28 6,609 -0.20(-0.75%)
Oct 31, 2019 26.24 26.48 26.24 26.48 871 +0.47(+1.82%)
Oct 29, 2019 26.01 26.01 26.01 0 -0.46(-1.75%)
Oct 28, 2019 26.47 26.47 26.47 46 +0.00(+0.00%)
Oct 25, 2019 26.18 26.47 26.18 26.47 740 +0.64(+2.46%)
Oct 24, 2019 25.83 25.83 25.83 25.83 317 -0.21(-0.80%)
Oct 23, 2019 26.01 26.10 26.01 26.04 931 -0.02(-0.08%)
Oct 22, 2019 26.08 26.38 26.03 26.06 2,147 -0.07(-0.25%)
Oct 21, 2019 26.13 26.13 26.13 46 +0.00(+0.00%)
Oct 18, 2019 26.13 26.13 26.13 74 +0.00(+0.00%)
Oct 17, 2019 25.91 26.13 25.80 26.13 10,852 +0.08(+0.31%)
Oct 16, 2019 26.01 26.05 26.01 26.05 1,485 -0.15(-0.56%)
Oct 15, 2019 26.01 26.20 25.99 26.20 2,859 +0.27(+1.05%)
Oct 14, 2019 25.87 25.92 25.86 25.92 1,290 +0.03(+0.11%)
Oct 11, 2019 25.91 25.91 25.89 25.89 10,891 +0.11(+0.44%)
Oct 10, 2019 25.78 25.78 25.78 25.78 114 -0.29(-1.13%)
Oct 09, 2019 25.81 26.07 25.78 26.07 433 +0.21(+0.81%)
Oct 08, 2019 25.68 25.86 25.64 25.86 5,259 +0.26(+1.03%)
Oct 07, 2019 25.98 26.12 25.60 25.60 735 -0.54(-2.05%)
Oct 04, 2019 26.02 26.14 26.02 26.14 1,374 -0.34(-1.29%)
Oct 03, 2019 26.04 26.48 26.04 26.48 820 +0.84(+3.28%)
Oct 02, 2019 25.53 26.12 25.53 25.64 2,532 -0.59(-2.24%)
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.