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 31, 2020 19.20 21.03 19.20 20.32 894 +0.39(+1.98%)
Mar 30, 2020 19.68 19.92 19.20 19.92 2,297 -0.42(-2.08%)
Mar 27, 2020 19.20 21.12 19.20 20.35 1,770 +2.33(+12.95%)
Mar 26, 2020 19.20 19.58 17.62 18.01 1,046 +0.70(+4.05%)
Mar 25, 2020 18.24 18.24 16.80 17.31 5,671 +0.32(+1.86%)
Mar 24, 2020 17.11 17.81 16.86 16.99 5,281 +0.42(+2.55%)
Mar 23, 2020 16.34 16.57 16.33 16.57 3,730 -0.81(-4.64%)
Mar 20, 2020 17.76 19.38 16.82 17.38 4,686 -0.96(-5.24%)
Mar 19, 2020 17.86 22.75 16.84 18.34 20,203 +0.42(+2.36%)
Mar 18, 2020 21.12 21.12 17.92 17.92 42,438 -3.18(-15.07%)
Mar 17, 2020 20.64 21.67 20.64 21.09 20,583 -0.03(-0.14%)
Mar 16, 2020 20.16 21.12 20.16 21.12 5,279 -1.39(-6.18%)
Mar 13, 2020 22.68 23.31 22.52 22.52 7,082 +0.20(+0.90%)
Mar 12, 2020 24.21 24.21 22.25 22.31 6,551 -3.09(-12.15%)
Mar 11, 2020 25.28 25.40 24.97 25.40 25,696 +0.27(+1.09%)
Mar 10, 2020 24.96 25.15 24.96 25.13 7,757 +0.51(+2.07%)
Mar 09, 2020 24.58 25.64 24.00 24.62 9,051 -0.49(-1.95%)
Mar 06, 2020 25.11 25.11 25.11 25.11 208 -0.58(-2.24%)
Mar 05, 2020 26.65 26.65 25.68 25.68 6,207 -1.20(-4.46%)
Mar 04, 2020 26.54 27.12 26.03 26.88 1,688 +0.13(+0.47%)
Mar 03, 2020 27.47 28.20 26.76 26.76 6,972 -0.51(-1.87%)
Mar 02, 2020 27.27 27.27 27.27 291 +0.00(+0.00%)
Feb 28, 2020 27.07 27.84 26.76 27.27 7,394 -0.83(-2.94%)
Feb 27, 2020 27.77 28.80 27.77 28.09 5,749 +0.23(+0.83%)
Feb 26, 2020 27.86 27.86 27.86 27.86 344 +0.00(+0.00%)
Feb 25, 2020 28.48 28.65 27.86 27.86 1,968 -0.87(-3.02%)
Feb 24, 2020 28.73 28.73 28.73 339 +0.00(+0.00%)
Feb 21, 2020 28.73 28.73 28.41 28.73 729 -0.25(-0.88%)
Feb 20, 2020 28.99 28.99 28.99 28.99 600 -0.06(-0.20%)
Feb 19, 2020 28.89 29.04 28.89 29.04 824 +0.00(+0.00%)
Feb 18, 2020 28.92 29.04 28.92 29.04 5,490 -0.04(-0.13%)
Feb 14, 2020 29.08 29.08 29.08 29.08 312 +0.28(+0.97%)
Feb 13, 2020 28.80 29.28 28.80 28.80 18,045 +0.01(+0.03%)
Feb 12, 2020 29.11 29.11 28.79 28.79 989 -0.15(-0.53%)
Feb 11, 2020 28.95 28.95 28.95 28.95 264 -0.03(-0.10%)
Feb 10, 2020 28.90 28.98 28.61 28.98 1,408 +0.27(+0.95%)
Feb 07, 2020 29.03 29.03 28.70 28.70 729 -0.46(-1.59%)
Feb 06, 2020 29.00 29.17 29.00 29.17 713 +0.10(+0.36%)
Feb 05, 2020 29.02 29.06 28.88 29.06 2,980 +0.08(+0.26%)
Feb 04, 2020 28.99 28.99 28.99 211 +0.00(+0.00%)
Feb 03, 2020 29.31 29.31 28.99 28.99 867 -0.53(-1.81%)
Jan 31, 2020 29.58 29.58 29.52 29.52 524 -0.08(-0.28%)
Jan 30, 2020 29.60 29.60 29.60 172 +0.00(+0.00%)
Jan 29, 2020 29.27 29.60 29.23 29.60 1,857 -0.14(-0.46%)
Jan 28, 2020 29.13 29.74 29.13 29.74 682 +0.54(+1.86%)
Jan 27, 2020 29.88 29.92 29.20 29.20 1,625 -0.72(-2.42%)
Jan 24, 2020 29.79 29.92 29.79 29.92 734 +0.21(+0.71%)
Jan 23, 2020 29.41 29.93 29.01 29.71 2,003 -0.22(-0.73%)
Jan 22, 2020 29.93 29.93 29.93 29.93 1,035 +0.51(+1.75%)
Jan 21, 2020 29.36 29.65 29.36 29.42 1,884 +0.06(+0.19%)
Jan 17, 2020 29.36 29.36 29.36 13 +0.00(+0.00%)
Jan 16, 2020 29.22 29.36 29.22 29.36 743 +0.29(+0.98%)
Jan 15, 2020 29.36 29.36 28.79 29.07 7,771 -0.29(-0.97%)
Jan 14, 2020 29.36 29.36 29.36 29.36 986 +0.00(+0.00%)
Jan 13, 2020 29.26 29.36 29.04 29.36 1,772 +0.00(+0.00%)
Jan 10, 2020 29.36 29.36 29.36 29.36 1,154 +0.45(+1.56%)
Jan 09, 2020 28.87 29.00 28.79 28.91 4,120 +0.14(+0.48%)
Jan 08, 2020 29.10 29.11 28.76 28.77 2,291 +0.02(+0.08%)
Jan 07, 2020 28.74 28.74 28.74 167 +0.00(+0.00%)
Jan 06, 2020 28.74 28.74 28.74 28.74 237 -0.14(-0.48%)
Jan 03, 2020 28.88 28.99 28.88 28.88 2,517 +0.06(+0.20%)
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.