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 (%)
Jan 31, 2019 29.74 29.74 28.73 29.18 1,838 -0.60(-2.00%)
Jan 30, 2019 28.66 29.78 28.30 29.78 1,656 +1.35(+4.73%)
Jan 29, 2019 29.57 29.79 28.43 28.43 1,879 -1.32(-4.43%)
Jan 28, 2019 29.76 29.86 29.57 29.75 4,085 +0.14(+0.47%)
Jan 25, 2019 29.57 29.93 29.07 29.61 6,818 +0.04(+0.14%)
Jan 24, 2019 29.93 29.93 29.57 29.57 1,348 -0.36(-1.20%)
Jan 23, 2019 29.71 30.37 29.67 29.93 5,283 +0.77(+2.63%)
Jan 22, 2019 29.14 29.75 29.07 29.16 4,366 -0.84(-2.80%)
Jan 18, 2019 30.37 30.39 29.06 30.00 11,255 +0.06(+0.22%)
Jan 17, 2019 28.67 29.94 28.60 29.94 13,211 +1.29(+4.52%)
Jan 16, 2019 28.64 28.64 28.64 28.64 2,209 +0.00(+0.00%)
Jan 15, 2019 28.47 28.64 28.47 28.64 523 +0.46(+1.64%)
Jan 14, 2019 28.18 28.18 28.05 28.18 1,811 +0.00(+0.00%)
Jan 11, 2019 27.80 28.18 27.72 28.18 7,683 +0.02(+0.07%)
Jan 10, 2019 28.16 28.16 28.16 83 +0.00(+0.00%)
Jan 09, 2019 28.03 28.18 28.03 28.16 2,930 -0.12(-0.42%)
Jan 08, 2019 27.44 28.46 27.44 28.28 10,086 +0.59(+2.14%)
Jan 07, 2019 27.69 27.69 27.68 27.69 1,241 -0.03(-0.10%)
Jan 04, 2019 27.43 27.91 27.43 27.72 2,272 -0.23(-0.83%)
Jan 03, 2019 28.09 28.09 27.18 27.95 8,519 -0.14(-0.49%)
Jan 02, 2019 27.96 28.09 27.96 28.09 2,007 +0.48(+1.74%)
Dec 31, 2018 27.07 27.71 27.07 27.61 2,056 -0.34(-1.22%)
Dec 28, 2018 27.95 27.95 27.95 27.95 649 +0.00(+0.00%)
Dec 27, 2018 27.95 27.95 27.95 27.95 649 +0.29(+1.04%)
Dec 26, 2018 27.85 27.85 27.14 27.67 3,152 -0.48(-1.71%)
Dec 24, 2018 27.04 28.64 26.87 28.15 7,683 -0.49(-1.71%)
Dec 21, 2018 28.64 28.72 27.35 28.64 108,980 +0.05(+0.16%)
Dec 20, 2018 28.41 28.64 26.57 28.59 43,584 -0.40(-1.37%)
Dec 19, 2018 29.08 29.34 28.00 28.99 28,144 -0.04(-0.13%)
Dec 18, 2018 27.85 29.52 27.85 29.02 32,967 +0.38(+1.32%)
Dec 17, 2018 28.04 28.64 27.06 28.64 26,346 +0.55(+1.97%)
Dec 14, 2018 27.72 28.54 27.30 28.09 3,571 +0.22(+0.80%)
Dec 13, 2018 27.04 28.57 27.03 27.87 5,236 -0.65(-2.27%)
Dec 12, 2018 27.49 28.64 27.03 28.52 3,512 +0.56(+2.02%)
Dec 11, 2018 28.32 28.90 27.31 27.95 4,123 -0.07(-0.26%)
Dec 10, 2018 27.07 28.64 27.04 28.03 5,203 +0.33(+1.20%)
Dec 07, 2018 27.72 27.72 27.63 27.69 1,623 +0.65(+2.39%)
Dec 06, 2018 27.41 28.03 27.05 27.05 6,748 -0.98(-3.50%)
Dec 04, 2018 28.64 28.64 28.03 28.03 1,298 -0.62(-2.16%)
Dec 03, 2018 28.18 28.70 27.14 28.64 6,438 +1.32(+4.84%)
Nov 30, 2018 28.94 29.38 27.32 27.32 5,952 -1.97(-6.72%)
Nov 29, 2018 29.29 29.29 27.94 29.29 3,353 +0.28(+0.96%)
Nov 28, 2018 27.77 29.01 27.75 29.01 3,541 +1.74(+6.37%)
Nov 27, 2018 28.48 28.48 27.28 27.28 2,081 -1.31(-4.59%)
Nov 26, 2018 27.44 28.59 27.44 28.59 2,242 +0.50(+1.78%)
Nov 23, 2018 28.10 28.14 28.09 28.09 974 -0.01(-0.03%)
Nov 21, 2018 28.10 28.10 28.10 0 +1.07(+3.97%)
Nov 20, 2018 26.57 27.03 26.57 27.03 6,270 +0.42(+1.56%)
Nov 19, 2018 27.55 27.55 26.57 26.61 1,074 -0.37(-1.37%)
Nov 16, 2018 26.98 27.18 26.98 26.98 757 -0.02(-0.07%)
Nov 15, 2018 27.45 27.74 27.00 27.00 3,281 -0.40(-1.45%)
Nov 14, 2018 26.99 27.48 26.87 27.40 4,813 -0.51(-1.82%)
Nov 13, 2018 27.93 27.93 27.54 27.91 2,920 +0.59(+2.17%)
Nov 12, 2018 26.57 27.63 26.57 27.31 3,035 +0.73(+2.74%)
Nov 09, 2018 26.58 26.58 26.58 26.58 324 -0.01(-0.03%)
Nov 08, 2018 26.62 26.97 26.59 26.59 1,804 -0.24(-0.90%)
Nov 07, 2018 27.07 27.07 26.83 26.83 425 -0.19(-0.72%)
Nov 06, 2018 27.44 27.47 27.03 27.03 795 +0.22(+0.83%)
Nov 05, 2018 27.10 27.70 26.81 26.81 962 -0.51(-1.86%)
Nov 02, 2018 27.86 28.17 27.18 27.31 2,380 -0.56(-2.01%)
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.