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, 2020 32.15 32.15 32.15 15,116 -0.08(-0.24%)
Dec 30, 2020 32.21 32.30 32.17 32.23 15,116 +0.00(+0.00%)
Dec 29, 2020 32.25 32.35 32.17 32.23 21,411 -0.02(-0.06%)
Dec 28, 2020 32.35 32.36 32.25 32.25 10,489 -0.07(-0.21%)
Dec 24, 2020 32.28 32.32 32.28 32.32 3,344 -0.03(-0.09%)
Dec 23, 2020 32.34 32.44 32.34 32.35 10,898 +0.00(+0.00%)
Dec 22, 2020 32.32 32.43 32.32 32.35 6,005 -0.08(-0.24%)
Dec 21, 2020 32.32 32.44 32.31 32.43 12,133 +0.02(+0.06%)
Dec 18, 2020 32.45 32.46 32.39 32.41 70,546 +0.00(+0.00%)
Dec 17, 2020 32.39 32.46 32.39 32.41 6,622 +0.02(+0.06%)
Dec 16, 2020 32.42 32.46 32.39 32.39 8,252 -0.02(-0.06%)
Dec 15, 2020 32.46 32.47 32.41 32.41 10,145 +0.01(+0.03%)
Dec 14, 2020 32.40 32.46 32.40 32.40 4,602 +0.00(+0.00%)
Dec 11, 2020 32.43 32.46 32.39 32.40 7,095 -0.06(-0.18%)
Dec 10, 2020 32.46 32.48 32.40 32.46 4,211 +0.06(+0.18%)
Dec 09, 2020 32.48 32.50 32.40 32.40 9,313 -0.06(-0.18%)
Dec 08, 2020 32.39 32.51 32.39 32.46 4,985 +0.04(+0.12%)
Dec 07, 2020 32.41 32.48 32.40 32.42 10,634 -0.04(-0.12%)
Dec 04, 2020 32.46 32.46 32.45 32.46 11,048 +0.05(+0.15%)
Dec 03, 2020 32.46 32.46 32.40 32.41 12,479 +0.01(+0.03%)
Dec 02, 2020 32.37 32.46 32.37 32.40 9,872 +0.08(+0.24%)
Dec 01, 2020 32.37 32.37 32.32 32.32 3,037 -0.01(-0.03%)
Nov 30, 2020 32.25 32.49 32.25 32.33 2,910 -0.05(-0.15%)
Nov 27, 2020 32.52 32.52 32.34 32.38 4,459 -0.05(-0.15%)
Nov 25, 2020 32.48 32.51 32.41 32.43 6,993 +0.00(+0.00%)
Nov 24, 2020 32.41 32.53 32.41 32.43 10,826 +0.02(+0.06%)
Nov 23, 2020 32.42 32.54 32.41 32.41 7,742 -0.14(-0.42%)
Nov 20, 2020 32.37 32.55 32.37 32.55 9,223 +0.14(+0.43%)
Nov 19, 2020 32.38 32.53 32.38 32.41 5,609 +0.00(+0.00%)
Nov 18, 2020 32.54 32.55 32.41 32.41 8,755 +0.03(+0.09%)
Nov 17, 2020 32.46 32.60 32.38 32.38 5,996 -0.16(-0.49%)
Nov 16, 2020 32.51 32.60 32.40 32.54 9,979 +0.14(+0.43%)
Nov 13, 2020 32.47 32.50 32.35 32.40 7,297 -0.10(-0.30%)
Nov 12, 2020 32.36 32.50 32.32 32.50 5,969 +0.14(+0.43%)
Nov 11, 2020 32.52 32.52 32.31 32.36 6,784 +0.01(+0.03%)
Nov 10, 2020 32.46 32.53 32.32 32.35 12,349 +0.02(+0.06%)
Nov 09, 2020 32.58 32.66 32.33 32.33 14,828 +0.05(+0.15%)
Nov 06, 2020 32.41 32.41 32.28 32.28 1,621 +0.11(+0.34%)
Nov 05, 2020 32.22 32.29 32.17 32.17 2,878 +0.02(+0.06%)
Nov 04, 2020 32.19 32.24 32.15 32.15 3,743 -0.17(-0.52%)
Nov 03, 2020 32.31 32.33 32.19 32.32 8,472 +0.02(+0.06%)
Nov 02, 2020 32.16 32.30 32.14 32.30 10,104 +0.14(+0.43%)
Oct 30, 2020 32.27 32.29 32.16 32.16 5,816 -0.10(-0.30%)
Oct 29, 2020 32.13 32.31 32.11 32.26 7,534 +0.10(+0.30%)
Oct 28, 2020 32.11 32.16 32.11 32.16 3,769 +0.00(+0.00%)
Oct 27, 2020 32.14 32.28 32.14 32.16 3,251 -0.12(-0.36%)
Oct 26, 2020 32.23 32.33 32.22 32.28 6,695 +0.06(+0.18%)
Oct 23, 2020 32.49 32.58 32.11 32.22 21,837 -0.01(-0.03%)
Oct 22, 2020 32.24 32.43 32.14 32.23 8,949 +0.09(+0.27%)
Oct 21, 2020 32.14 32.14 32.12 32.14 4,994 +0.00(+0.00%)
Oct 20, 2020 32.17 32.21 32.11 32.14 8,718 +0.00(+0.00%)
Oct 19, 2020 32.11 32.21 32.11 32.14 19,491 -0.06(-0.18%)
Oct 16, 2020 32.07 32.20 32.07 32.20 9,082 +0.06(+0.18%)
Oct 15, 2020 32.23 32.24 32.11 32.14 4,317 +0.01(+0.03%)
Oct 14, 2020 32.23 32.23 32.13 32.13 2,811 -0.09(-0.27%)
Oct 13, 2020 32.07 32.58 32.05 32.22 11,467 +0.08(+0.24%)
Oct 12, 2020 32.23 32.24 32.09 32.14 11,684 +0.00(+0.00%)
Oct 09, 2020 32.12 32.21 32.05 32.14 12,857 +0.00(+0.00%)
Oct 08, 2020 32.06 32.21 32.03 32.14 6,314 -0.06(-0.18%)
Oct 07, 2020 32.09 32.34 31.97 32.20 26,430 +0.11(+0.34%)
Oct 06, 2020 32.09 33.26 31.95 32.09 18,126 +0.00(+0.00%)
Oct 05, 2020 31.94 32.09 31.92 32.09 16,648 +0.07(+0.21%)
Oct 02, 2020 32.01 32.09 31.95 32.02 11,633 -0.05(-0.15%)
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.