Standard Financial (NQ: STND )

32.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 32.93 32.99 32.93 32.94 17,084 +0.01(+0.03%)
May 14, 2021 32.95 32.95 32.93 32.93 8,038 +0.00(+0.00%)
May 13, 2021 32.92 32.96 32.92 32.93 10,846 +0.00(+0.00%)
May 12, 2021 32.93 32.98 32.93 32.93 17,346 -0.01(-0.03%)
May 11, 2021 32.95 33.01 32.87 32.94 24,865 +0.01(+0.03%)
May 10, 2021 32.92 32.97 32.91 32.93 23,485 +0.01(+0.03%)
May 07, 2021 32.87 32.97 32.87 32.92 14,297 +0.02(+0.06%)
May 06, 2021 32.87 33.05 32.87 32.90 12,533 +0.03(+0.09%)
May 05, 2021 32.85 33.07 32.85 32.87 10,874 -0.01(-0.03%)
May 04, 2021 32.92 32.98 32.85 32.88 5,469 -0.01(-0.03%)
May 03, 2021 32.85 32.96 32.85 32.89 5,240 +0.01(+0.03%)
Apr 30, 2021 32.83 32.88 32.80 32.88 19,500 +0.05(+0.15%)
Apr 29, 2021 32.83 32.83 32.83 32.83 2,204 +0.03(+0.09%)
Apr 28, 2021 32.83 32.83 32.80 32.80 4,564 -0.10(-0.30%)
Apr 27, 2021 32.80 32.90 32.80 32.90 6,131 +0.10(+0.30%)
Apr 26, 2021 32.85 32.90 32.80 32.80 12,842 -0.02(-0.06%)
Apr 23, 2021 32.80 32.82 32.78 32.82 7,100 +0.01(+0.03%)
Apr 22, 2021 32.77 32.85 32.75 32.81 16,033 +0.10(+0.31%)
Apr 21, 2021 32.77 32.84 32.71 32.71 6,234 -0.06(-0.18%)
Apr 20, 2021 32.77 32.77 32.77 32.77 6,178 +0.00(+0.00%)
Apr 19, 2021 32.77 32.94 32.77 32.77 4,791 -0.03(-0.09%)
Apr 16, 2021 32.95 32.95 32.76 32.80 4,600 -0.04(-0.12%)
Apr 15, 2021 32.75 32.84 32.75 32.84 4,266 +0.14(+0.43%)
Apr 14, 2021 32.67 32.72 32.67 32.70 8,784 +0.04(+0.12%)
Apr 13, 2021 32.65 32.69 32.65 32.66 6,451 +0.01(+0.03%)
Apr 12, 2021 32.89 32.89 32.65 32.65 2,969 -0.11(-0.34%)
Apr 09, 2021 32.67 32.76 32.62 32.76 20,300 +0.12(+0.37%)
Apr 08, 2021 32.71 32.79 32.61 32.64 6,304 -0.05(-0.15%)
Apr 07, 2021 32.70 32.70 32.61 32.69 12,263 -0.02(-0.06%)
Apr 06, 2021 32.68 32.90 32.66 32.71 23,916 -0.23(-0.70%)
Apr 05, 2021 32.70 32.94 32.65 32.94 23,253 +0.29(+0.89%)
Apr 01, 2021 32.65 32.66 32.62 32.65 16,400 +0.00(+0.00%)
Mar 31, 2021 32.66 32.69 32.63 32.65 14,643 -0.05(-0.15%)
Mar 30, 2021 32.68 32.76 32.66 32.70 26,455 +0.05(+0.15%)
Mar 29, 2021 32.74 32.79 32.65 32.65 28,850 -0.07(-0.21%)
Mar 26, 2021 32.70 32.74 32.70 32.72 3,900 +0.07(+0.21%)
Mar 25, 2021 32.64 32.70 32.64 32.65 4,472 -0.03(-0.09%)
Mar 24, 2021 32.84 32.84 32.64 32.68 4,358 -0.02(-0.06%)
Mar 23, 2021 32.63 32.84 32.63 32.70 12,869 +0.00(+0.00%)
Mar 22, 2021 32.75 32.85 32.66 32.70 6,941 -0.20(-0.61%)
Mar 19, 2021 32.57 32.90 32.57 32.90 45,800 +0.15(+0.46%)
Mar 18, 2021 32.76 32.87 32.75 32.75 9,958 +0.00(+0.00%)
Mar 17, 2021 32.64 32.87 32.61 32.75 23,663 -0.06(-0.18%)
Mar 16, 2021 32.75 32.81 32.74 32.81 12,072 -0.04(-0.12%)
Mar 15, 2021 32.92 32.92 32.70 32.85 5,829 -0.01(-0.03%)
Mar 12, 2021 32.92 32.92 32.78 32.86 15,000 -0.04(-0.12%)
Mar 11, 2021 32.77 32.92 32.77 32.90 5,890 +0.09(+0.27%)
Mar 10, 2021 32.93 32.93 32.81 32.81 10,139 +0.01(+0.03%)
Mar 09, 2021 32.94 32.95 32.80 32.80 4,962 +0.04(+0.12%)
Mar 08, 2021 32.83 32.95 32.76 32.76 6,523 +0.00(+0.00%)
Mar 05, 2021 32.85 32.89 32.75 32.76 9,900 -0.04(-0.12%)
Mar 04, 2021 31.49 32.97 31.49 32.80 10,084 +0.07(+0.21%)
Mar 03, 2021 32.78 32.80 32.71 32.73 9,304 -0.05(-0.15%)
Mar 02, 2021 32.72 32.80 32.72 32.78 8,924 -0.01(-0.03%)
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.