Skip to main content
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 (%)
Apr 30, 2020 24.46 26.25 23.63 25.42 3,553 +0.39(+1.56%)
Apr 29, 2020 23.03 25.75 23.03 25.03 1,241 +2.03(+8.83%)
Apr 28, 2020 23.00 24.00 22.95 23.00 1,266 +1.00(+4.55%)
Apr 27, 2020 21.21 22.00 21.21 22.00 480 +0.50(+2.33%)
Apr 24, 2020 21.08 21.70 20.50 21.50 11,500 -0.10(-0.46%)
Apr 23, 2020 21.25 21.60 21.20 21.60 1,728 +0.16(+0.74%)
Apr 22, 2020 21.44 21.44 21.44 21.44 337 +0.04(+0.19%)
Apr 21, 2020 20.72 21.82 20.51 21.40 2,614 +0.07(+0.33%)
Apr 20, 2020 21.33 21.33 21.28 21.33 557 +0.13(+0.61%)
Apr 17, 2020 21.37 21.75 20.86 21.20 1,400 -0.13(-0.61%)
Apr 16, 2020 21.26 22.38 20.50 21.33 8,203 -1.17(-5.20%)
Apr 15, 2020 22.50 22.50 22.50 22.50 183 +0.04(+0.18%)
Apr 14, 2020 21.98 22.90 21.50 22.46 8,229 -0.24(-1.06%)
Apr 13, 2020 21.96 23.70 21.93 22.70 14,902 +0.71(+3.23%)
Apr 09, 2020 22.00 22.00 21.71 21.99 1,500 -0.01(-0.05%)
Apr 08, 2020 20.62 22.00 20.62 22.00 2,993 +1.00(+4.76%)
Apr 07, 2020 21.50 21.50 20.12 21.00 6,146 +0.29(+1.40%)
Apr 06, 2020 21.48 21.48 20.71 20.71 772 +0.40(+1.97%)
Apr 03, 2020 22.00 22.00 20.05 20.31 4,400 -0.47(-2.26%)
Apr 02, 2020 21.64 21.64 20.78 20.78 763 +0.38(+1.86%)
Apr 01, 2020 20.48 20.48 19.95 20.40 9,379 -0.76(-3.59%)
Mar 31, 2020 20.00 21.90 20.00 21.16 859 +0.41(+1.98%)
Mar 30, 2020 20.50 20.75 20.00 20.75 2,206 -0.44(-2.08%)
Mar 27, 2020 20.00 22.00 20.00 21.19 1,700 +2.43(+12.95%)
Mar 26, 2020 20.00 20.39 18.35 18.76 1,005 +0.73(+4.05%)
Mar 25, 2020 19.00 19.00 17.50 18.03 5,445 +0.33(+1.86%)
Mar 24, 2020 17.82 18.55 17.56 17.70 5,071 +0.44(+2.55%)
Mar 23, 2020 17.02 17.26 17.01 17.26 3,582 -0.84(-4.64%)
Mar 20, 2020 18.50 20.18 17.52 18.10 4,500 -1.00(-5.24%)
Mar 19, 2020 18.60 23.70 17.54 19.10 19,398 +0.44(+2.36%)
Mar 18, 2020 22.00 22.00 18.66 18.66 40,747 -3.31(-15.07%)
Mar 17, 2020 21.50 22.57 21.50 21.97 19,763 -0.03(-0.14%)
Mar 16, 2020 21.00 22.00 21.00 22.00 5,069 -1.45(-6.18%)
Mar 13, 2020 23.62 24.28 23.45 23.45 6,800 +0.21(+0.90%)
Mar 12, 2020 25.22 25.22 23.18 23.24 6,290 -3.21(-12.15%)
Mar 11, 2020 26.33 26.45 26.01 26.45 24,672 +0.28(+1.09%)
Mar 10, 2020 26.00 26.20 26.00 26.17 7,448 +0.53(+2.07%)
Mar 09, 2020 25.60 26.70 25.00 25.64 8,691 -0.51(-1.95%)
Mar 06, 2020 26.15 26.15 26.15 26.15 200 -0.60(-2.24%)
Mar 05, 2020 27.76 27.76 26.75 26.75 5,960 -1.25(-4.46%)
Mar 04, 2020 27.64 28.25 27.11 28.00 1,621 +0.13(+0.47%)
Mar 03, 2020 28.61 29.37 27.87 27.87 6,695 -0.53(-1.87%)
Mar 02, 2020 28.40 28.40 28.40 280 +0.00(+0.00%)
Feb 28, 2020 28.19 29.00 27.87 28.40 7,100 -0.86(-2.94%)
Feb 27, 2020 28.92 30.00 28.92 29.26 5,520 +0.24(+0.83%)
Feb 26, 2020 29.02 29.02 29.02 29.02 331 +0.00(+0.00%)
Feb 25, 2020 29.66 29.84 29.02 29.02 1,890 -0.91(-3.02%)
Feb 24, 2020 29.93 29.93 29.93 326 +0.00(+0.00%)
Feb 21, 2020 29.93 29.93 29.59 29.93 700 -0.27(-0.88%)
Feb 20, 2020 30.19 30.19 30.19 30.19 577 -0.06(-0.20%)
Feb 19, 2020 30.08 30.25 30.08 30.25 792 +0.00(+0.00%)
Feb 18, 2020 30.12 30.25 30.12 30.25 5,272 -0.04(-0.13%)
Feb 14, 2020 30.29 30.29 30.29 30.29 300 +0.29(+0.97%)
Feb 13, 2020 30.00 30.50 30.00 30.00 17,326 +0.01(+0.03%)
Feb 12, 2020 30.32 30.32 29.99 29.99 950 -0.16(-0.53%)
Feb 11, 2020 30.15 30.15 30.15 30.15 254 -0.03(-0.10%)
Feb 10, 2020 30.10 30.18 29.80 30.18 1,352 +0.29(+0.95%)
Feb 07, 2020 30.24 30.24 29.89 29.89 700 -0.71(-2.30%)
Feb 06, 2020 30.42 30.60 30.42 30.60 680 +0.11(+0.36%)
Feb 05, 2020 30.44 30.49 30.30 30.49 2,841 +0.08(+0.26%)
Feb 04, 2020 30.41 30.41 30.41 202 +0.00(+0.00%)
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.