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 (%)
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%)
Oct 01, 2019 26.07 26.48 25.68 26.22 2,799 +0.70(+2.74%)
Sep 30, 2019 25.52 25.52 25.52 25.52 541 -0.01(-0.04%)
Sep 27, 2019 25.53 25.53 25.53 25.53 105 -0.45(-1.75%)
Sep 26, 2019 26.00 26.01 25.99 25.99 3,489 -0.02(-0.07%)
Sep 25, 2019 26.24 26.47 26.01 26.01 5,630 +0.12(+0.45%)
Sep 24, 2019 26.45 26.57 25.79 25.89 5,703 -0.58(-2.19%)
Sep 23, 2019 26.38 26.93 25.98 26.47 23,916 +0.26(+0.97%)
Sep 20, 2019 26.16 26.21 25.86 26.21 15,861 +0.26(+0.98%)
Sep 19, 2019 25.67 25.96 25.67 25.96 837 +0.19(+0.73%)
Sep 18, 2019 25.77 25.82 25.77 25.77 874 -0.08(-0.29%)
Sep 17, 2019 25.63 25.85 25.53 25.85 3,344 +0.18(+0.70%)
Sep 16, 2019 25.67 25.67 25.67 25.67 229 -0.10(-0.40%)
Sep 13, 2019 25.63 25.98 25.63 25.77 1,903 -0.13(-0.50%)
Sep 12, 2019 25.77 25.90 25.77 25.90 700 +0.13(+0.50%)
Sep 11, 2019 25.77 25.77 25.77 25.77 1,563 +0.12(+0.48%)
Sep 10, 2019 25.65 25.65 25.65 25.65 131 -0.09(-0.37%)
Sep 09, 2019 25.63 25.74 25.63 25.74 633 +0.07(+0.26%)
Sep 06, 2019 25.68 25.68 25.68 25.68 211 +0.00(+0.00%)
Sep 05, 2019 25.68 25.68 25.64 25.68 537 +0.14(+0.56%)
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.