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 32.18 32.18 31.09 31.58 1,699 -0.65(-2.00%)
Jan 30, 2019 31.02 32.23 30.63 32.23 1,531 +1.46(+4.73%)
Jan 29, 2019 32.00 32.24 30.77 30.77 1,737 -1.43(-4.43%)
Jan 28, 2019 32.20 32.31 32.00 32.20 3,775 +0.15(+0.47%)
Jan 25, 2019 32.00 32.39 31.46 32.05 6,300 +0.05(+0.14%)
Jan 24, 2019 32.39 32.39 32.00 32.00 1,246 -0.39(-1.20%)
Jan 23, 2019 32.15 32.87 32.11 32.39 4,882 +0.83(+2.63%)
Jan 22, 2019 31.54 32.20 31.46 31.56 4,035 -0.91(-2.80%)
Jan 18, 2019 32.87 32.89 31.45 32.47 10,400 +0.07(+0.22%)
Jan 17, 2019 31.03 32.40 30.95 32.40 12,208 +1.40(+4.52%)
Jan 16, 2019 31.00 31.00 31.00 31.00 2,042 +0.00(+0.00%)
Jan 15, 2019 30.81 31.00 30.81 31.00 484 +0.50(+1.64%)
Jan 14, 2019 30.50 30.50 30.36 30.50 1,674 +0.00(+0.00%)
Jan 11, 2019 30.09 30.50 30.00 30.50 7,100 +0.02(+0.07%)
Jan 10, 2019 30.48 30.48 30.48 77 +0.00(+0.00%)
Jan 09, 2019 30.33 30.50 30.33 30.48 2,708 -0.13(-0.42%)
Jan 08, 2019 29.69 30.80 29.69 30.61 9,320 +0.64(+2.14%)
Jan 07, 2019 29.97 29.97 29.96 29.97 1,147 -0.03(-0.10%)
Jan 04, 2019 29.68 30.20 29.68 30.00 2,100 -0.25(-0.83%)
Jan 03, 2019 30.40 30.40 29.41 30.25 7,872 -0.15(-0.49%)
Jan 02, 2019 30.25 30.40 30.25 30.40 1,855 +0.52(+1.74%)
Dec 31, 2018 29.30 29.99 29.30 29.88 1,900 -0.37(-1.22%)
Dec 28, 2018 30.25 30.25 30.25 30.25 600 +0.00(+0.00%)
Dec 27, 2018 30.25 30.25 30.25 30.25 600 +0.31(+1.04%)
Dec 26, 2018 30.14 30.14 29.38 29.94 2,913 -0.52(-1.71%)
Dec 24, 2018 29.26 31.00 29.08 30.46 7,100 -0.53(-1.71%)
Dec 21, 2018 30.99 31.08 29.60 30.99 100,700 +0.05(+0.16%)
Dec 20, 2018 30.75 31.00 28.76 30.94 40,273 -0.43(-1.37%)
Dec 19, 2018 31.47 31.75 30.30 31.37 26,006 -0.04(-0.13%)
Dec 18, 2018 30.14 31.95 30.14 31.41 30,463 +0.41(+1.32%)
Dec 17, 2018 30.35 31.00 29.29 31.00 24,345 +0.60(+1.97%)
Dec 14, 2018 30.00 30.89 29.54 30.40 3,300 +0.24(+0.80%)
Dec 13, 2018 29.26 30.92 29.25 30.16 4,839 -0.70(-2.27%)
Dec 12, 2018 29.75 30.99 29.25 30.86 3,246 +0.61(+2.02%)
Dec 11, 2018 30.65 31.28 29.56 30.25 3,810 -0.08(-0.26%)
Dec 10, 2018 29.30 31.00 29.26 30.33 4,808 +0.36(+1.20%)
Dec 07, 2018 30.00 30.00 29.90 29.97 1,500 +0.70(+2.39%)
Dec 06, 2018 29.66 30.33 29.27 29.27 6,236 -1.06(-3.49%)
Dec 04, 2018 31.00 31.00 30.33 30.33 1,200 -0.67(-2.16%)
Dec 03, 2018 30.50 31.06 29.37 31.00 5,949 +1.43(+4.84%)
Nov 30, 2018 31.32 31.80 29.57 29.57 5,500 -2.13(-6.72%)
Nov 29, 2018 31.70 31.70 30.24 31.70 3,099 +0.30(+0.96%)
Nov 28, 2018 30.05 31.40 30.03 31.40 3,272 +1.88(+6.37%)
Nov 27, 2018 30.83 30.83 29.52 29.52 1,923 -1.42(-4.59%)
Nov 26, 2018 29.69 30.94 29.69 30.94 2,072 +0.54(+1.78%)
Nov 23, 2018 30.41 30.45 30.40 30.40 900 -0.01(-0.03%)
Nov 21, 2018 30.41 30.41 30.41 0 +1.16(+3.97%)
Nov 20, 2018 28.75 29.25 28.75 29.25 5,794 +0.45(+1.56%)
Nov 19, 2018 29.82 29.82 28.76 28.80 993 -0.40(-1.37%)
Nov 16, 2018 29.20 29.41 29.20 29.20 700 -0.02(-0.07%)
Nov 15, 2018 29.71 30.02 29.22 29.22 3,032 -0.43(-1.45%)
Nov 14, 2018 29.21 29.74 29.08 29.65 4,448 -0.55(-1.82%)
Nov 13, 2018 30.23 30.23 29.80 30.20 2,699 +0.64(+2.17%)
Nov 12, 2018 28.76 29.90 28.76 29.56 2,805 +0.79(+2.74%)
Nov 09, 2018 28.77 28.77 28.77 28.77 300 -0.01(-0.03%)
Nov 08, 2018 28.81 29.19 28.78 28.78 1,667 -0.26(-0.90%)
Nov 07, 2018 29.30 29.30 29.04 29.04 393 -0.21(-0.72%)
Nov 06, 2018 29.70 29.73 29.25 29.25 735 +0.24(+0.83%)
Nov 05, 2018 29.33 29.98 29.01 29.01 889 -0.55(-1.86%)
Nov 02, 2018 30.15 30.49 29.41 29.56 2,200 -0.83(-2.72%)
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.