Standard Financial (NQ: STND )

32.67 USD -0.01 (-0.03%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 32.80 32.85 32.75 32.76 5,351 -0.05(-0.15%)
Jan 29, 2021 32.77 32.82 32.75 32.81 14,400 +0.06(+0.18%)
Jan 28, 2021 32.85 32.85 32.75 32.75 7,806 -0.05(-0.15%)
Jan 27, 2021 32.75 32.90 32.75 32.80 12,363 +0.01(+0.03%)
Jan 26, 2021 32.77 32.79 32.77 32.79 25,543 +0.01(+0.03%)
Jan 25, 2021 32.75 32.90 32.75 32.78 8,758 -0.10(-0.30%)
Jan 22, 2021 32.77 32.90 32.77 32.88 11,600 +0.09(+0.27%)
Jan 21, 2021 32.77 32.80 32.77 32.79 4,057 -0.03(-0.09%)
Jan 20, 2021 32.77 32.82 32.77 32.82 4,500 +0.05(+0.15%)
Jan 19, 2021 32.82 32.82 32.77 32.77 4,622 -0.03(-0.09%)
Jan 15, 2021 32.85 32.85 32.77 32.80 9,900 +0.01(+0.03%)
Jan 14, 2021 32.77 32.80 32.77 32.79 7,412 +0.04(+0.12%)
Jan 13, 2021 32.78 32.80 32.75 32.75 9,458 -0.05(-0.15%)
Jan 12, 2021 32.75 32.80 32.75 32.80 3,663 +0.04(+0.12%)
Jan 11, 2021 32.75 32.80 32.75 32.76 18,675 -0.04(-0.12%)
Jan 08, 2021 32.75 32.80 32.75 32.80 6,200 +0.05(+0.15%)
Jan 07, 2021 32.74 32.80 32.74 32.75 19,064 +0.03(+0.09%)
Jan 06, 2021 32.80 32.88 32.72 32.72 12,075 +0.00(+0.00%)
Jan 05, 2021 32.74 32.90 32.70 32.72 6,754 +0.10(+0.31%)
Jan 04, 2021 32.65 32.82 32.54 32.62 15,140 +0.03(+0.09%)
Dec 31, 2020 32.59 32.59 32.59 14,914 -0.08(-0.24%)
Dec 30, 2020 32.65 32.74 32.61 32.67 14,914 +0.00(+0.00%)
Dec 29, 2020 32.69 32.79 32.61 32.67 21,124 -0.02(-0.06%)
Dec 28, 2020 32.79 32.80 32.69 32.69 10,349 -0.07(-0.21%)
Dec 24, 2020 32.72 32.76 32.72 32.76 3,300 -0.03(-0.09%)
Dec 23, 2020 32.78 32.88 32.78 32.79 10,752 +0.00(+0.00%)
Dec 22, 2020 32.76 32.87 32.76 32.79 5,925 -0.08(-0.24%)
Dec 21, 2020 32.76 32.88 32.75 32.87 11,971 +0.02(+0.06%)
Dec 18, 2020 32.89 32.90 32.83 32.85 69,600 +0.00(+0.00%)
Dec 17, 2020 32.83 32.90 32.83 32.85 6,534 +0.02(+0.06%)
Dec 16, 2020 32.86 32.90 32.83 32.83 8,142 -0.02(-0.06%)
Dec 15, 2020 32.90 32.91 32.85 32.85 10,009 +0.01(+0.03%)
Dec 14, 2020 32.84 32.90 32.84 32.84 4,541 +0.00(+0.00%)
Dec 11, 2020 32.87 32.90 32.83 32.84 7,000 -0.06(-0.18%)
Dec 10, 2020 32.90 32.92 32.84 32.90 4,155 +0.06(+0.18%)
Dec 09, 2020 32.92 32.94 32.84 32.84 9,189 -0.06(-0.18%)
Dec 08, 2020 32.83 32.95 32.83 32.90 4,919 +0.04(+0.12%)
Dec 07, 2020 32.85 32.92 32.84 32.86 10,492 -0.04(-0.12%)
Dec 04, 2020 32.90 32.90 32.89 32.90 10,900 +0.05(+0.15%)
Dec 03, 2020 32.90 32.90 32.84 32.85 12,312 +0.01(+0.03%)
Dec 02, 2020 32.81 32.90 32.81 32.84 9,740 +0.08(+0.24%)
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.