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 (%)
Aug 31, 2020 18.08 18.08 18.08 18.08 2,645 -0.44(-2.38%)
Aug 28, 2020 18.37 18.75 18.18 18.52 5,408 +0.34(+1.89%)
Aug 27, 2020 18.70 18.70 18.18 18.18 2,259 -0.33(-1.80%)
Aug 26, 2020 18.51 18.51 18.51 18.51 1,504 +0.22(+1.18%)
Aug 25, 2020 18.18 18.40 18.18 18.30 2,190 -0.19(-1.01%)
Aug 24, 2020 18.48 18.87 18.32 18.48 8,558 -0.43(-2.28%)
Aug 21, 2020 18.54 18.91 18.54 18.91 2,653 +0.10(+0.52%)
Aug 20, 2020 18.62 19.20 18.62 18.82 1,478 -0.24(-1.29%)
Aug 19, 2020 18.36 19.18 18.36 19.06 6,262 -0.41(-2.11%)
Aug 18, 2020 19.38 19.47 19.38 19.47 905 -0.36(-1.83%)
Aug 17, 2020 19.67 19.83 19.44 19.83 2,903 -0.18(-0.88%)
Aug 14, 2020 20.19 20.19 19.60 20.01 6,428 -0.11(-0.54%)
Aug 13, 2020 19.66 20.25 19.66 20.12 3,882 +0.76(+3.95%)
Aug 12, 2020 20.10 20.10 19.35 19.35 6,298 -0.25(-1.25%)
Aug 11, 2020 21.35 21.35 19.60 19.60 3,938 -0.33(-1.67%)
Aug 10, 2020 19.68 20.29 19.68 19.93 4,915 -0.25(-1.26%)
Aug 07, 2020 21.46 21.51 20.19 20.19 1,938 +0.59(+3.00%)
Aug 06, 2020 20.30 20.30 19.60 19.60 1,734 -0.83(-4.08%)
Aug 05, 2020 19.31 20.43 19.31 20.43 2,633 +1.16(+6.04%)
Aug 04, 2020 19.06 19.27 19.02 19.27 2,731 -0.12(-0.60%)
Aug 03, 2020 18.90 20.06 18.90 19.38 3,017 -0.06(-0.30%)
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%)
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.