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 (%)
Jul 31, 2020 19.41 19.88 18.90 19.44 10,523 -0.28(-1.43%)
Jul 30, 2020 20.25 20.25 19.07 19.72 2,545 -0.52(-2.58%)
Jul 29, 2020 20.25 20.25 20.25 20.25 1,411 +0.86(+4.45%)
Jul 28, 2020 19.58 19.58 19.38 19.38 1,451 -0.64(-3.19%)
Jul 27, 2020 20.35 20.35 19.47 20.02 2,552 -0.28(-1.38%)
Jul 24, 2020 20.05 20.31 20.05 20.31 1,650 -0.35(-1.69%)
Jul 23, 2020 20.54 20.65 20.35 20.65 10,450 -0.16(-0.79%)
Jul 22, 2020 20.82 20.82 20.82 20.82 1,111 +0.99(+4.99%)
Jul 21, 2020 19.38 19.83 18.90 19.83 3,688 +0.58(+3.02%)
Jul 20, 2020 20.35 20.35 19.25 19.25 1,636 -0.34(-1.73%)
Jul 17, 2020 19.42 20.69 19.42 19.59 3,095 -0.08(-0.39%)
Jul 16, 2020 20.68 20.68 19.67 19.67 1,700 -0.27(-1.36%)
Jul 15, 2020 19.70 20.44 19.70 19.94 7,691 +0.18(+0.93%)
Jul 14, 2020 19.64 20.64 19.64 19.75 5,143 +0.36(+1.85%)
Jul 13, 2020 20.74 20.74 19.39 19.39 3,954 -0.58(-2.91%)
Jul 10, 2020 20.35 20.74 19.52 19.98 3,507 -0.29(-1.43%)
Jul 09, 2020 21.98 22.00 20.06 20.27 10,322 -2.32(-10.26%)
Jul 08, 2020 22.68 22.68 21.50 22.58 7,679 +0.59(+2.69%)
Jul 07, 2020 21.83 22.40 21.56 21.99 6,428 -0.15(-0.66%)
Jul 06, 2020 22.05 22.32 22.05 22.14 3,809 -0.35(-1.55%)
Jul 02, 2020 22.16 22.49 22.16 22.49 5,468 +0.06(+0.26%)
Jul 01, 2020 21.49 22.44 21.49 22.43 6,441 -0.06(-0.26%)
Jun 30, 2020 22.58 22.58 22.29 22.49 9,204 -0.19(-0.85%)
Jun 29, 2020 22.96 22.96 21.60 22.68 25,033 +0.39(+1.74%)
Jun 26, 2020 23.22 23.24 22.20 22.29 451,695 -1.21(-5.15%)
Jun 25, 2020 23.15 23.50 22.92 23.50 23,267 +0.06(+0.25%)
Jun 24, 2020 23.74 23.74 23.18 23.45 6,786 -0.27(-1.14%)
Jun 23, 2020 23.83 23.92 23.56 23.72 16,649 +0.13(+0.53%)
Jun 22, 2020 24.15 24.15 23.41 23.59 52,488 +0.09(+0.37%)
Jun 19, 2020 23.52 24.16 23.16 23.50 22,698 +0.92(+4.08%)
Jun 18, 2020 24.22 24.47 22.58 22.58 86,625 -1.49(-6.20%)
Jun 17, 2020 23.50 24.17 23.24 24.08 3,232 +0.18(+0.77%)
Jun 16, 2020 24.13 24.18 23.20 23.89 12,728 +0.52(+2.24%)
Jun 15, 2020 23.97 23.97 22.68 23.37 9,765 -0.47(-1.99%)
Jun 12, 2020 23.05 24.15 23.05 23.84 10,936 +1.07(+4.68%)
Jun 11, 2020 23.31 23.55 22.24 22.78 8,332 -1.74(-7.11%)
Jun 10, 2020 23.72 24.80 23.72 24.52 11,959 +0.19(+0.80%)
Jun 09, 2020 23.99 24.86 23.60 24.33 126,709 +0.34(+1.41%)
Jun 08, 2020 23.75 24.08 23.75 23.99 20,069 +0.23(+0.98%)
Jun 05, 2020 23.28 23.76 23.26 23.76 12,174 +0.49(+2.12%)
Jun 04, 2020 23.02 23.39 23.02 23.26 10,246 +0.00(+0.00%)
Jun 03, 2020 23.26 23.38 23.17 23.26 4,731 +0.29(+1.27%)
Jun 02, 2020 23.26 23.30 22.97 22.97 1,041 +0.18(+0.81%)
Jun 01, 2020 22.78 23.26 22.78 22.79 3,679 -0.48(-2.04%)
May 29, 2020 22.30 23.45 22.30 23.26 5,055 +0.38(+1.65%)
May 28, 2020 23.46 23.46 22.88 22.88 3,690 -0.48(-2.07%)
May 27, 2020 23.44 23.99 23.37 23.37 4,289 -0.04(-0.17%)
May 26, 2020 22.91 23.98 22.91 23.41 3,359 +0.05(+0.21%)
May 22, 2020 23.36 23.36 22.93 23.36 2,888 +0.46(+1.99%)
May 21, 2020 21.32 23.42 21.32 22.90 4,093 -0.36(-1.54%)
May 20, 2020 23.52 23.53 23.03 23.26 5,969 +0.57(+2.52%)
May 19, 2020 22.58 23.26 22.28 22.69 3,920 +0.01(+0.04%)
May 18, 2020 23.07 23.23 21.32 22.68 6,838 -0.29(-1.27%)
May 15, 2020 22.97 22.97 22.97 128 +0.00(+0.00%)
May 14, 2020 22.67 23.07 22.30 22.97 4,103 -0.08(-0.34%)
May 13, 2020 23.26 23.26 22.08 23.05 5,842 +0.17(+0.76%)
May 12, 2020 22.68 23.55 22.68 22.87 2,476 +0.09(+0.38%)
May 11, 2020 22.60 24.18 22.60 22.79 7,375 -0.96(-4.04%)
May 08, 2020 23.26 23.75 23.25 23.75 5,880 +1.15(+5.11%)
May 07, 2020 22.57 22.59 22.57 22.59 1,256 -0.45(-1.96%)
May 06, 2020 23.02 23.04 23.02 23.04 883 -0.40(-1.72%)
May 05, 2020 23.27 23.51 23.04 23.45 4,036 +0.26(+1.12%)
May 04, 2020 22.10 23.28 21.14 23.19 3,863 -0.10(-0.41%)
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.