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 (%)
Jun 30, 2020 23.30 23.30 23.00 23.20 8,921 -0.20(-0.85%)
Jun 29, 2020 23.69 23.69 22.28 23.40 24,263 +0.40(+1.74%)
Jun 26, 2020 23.96 23.98 22.90 23.00 437,800 -1.25(-5.15%)
Jun 25, 2020 23.88 24.25 23.65 24.25 22,552 +0.06(+0.25%)
Jun 24, 2020 24.49 24.49 23.91 24.19 6,578 -0.28(-1.14%)
Jun 23, 2020 24.59 24.68 24.31 24.47 16,137 +0.13(+0.53%)
Jun 22, 2020 24.92 24.92 24.16 24.34 50,874 +0.09(+0.37%)
Jun 19, 2020 24.27 24.93 23.90 24.25 22,000 +0.95(+4.08%)
Jun 18, 2020 24.99 25.25 23.30 23.30 83,961 -1.54(-6.20%)
Jun 17, 2020 24.25 24.94 23.98 24.84 3,133 +0.19(+0.77%)
Jun 16, 2020 24.90 24.95 23.94 24.65 12,337 +0.54(+2.24%)
Jun 15, 2020 24.73 24.73 23.40 24.11 9,465 -0.49(-1.99%)
Jun 12, 2020 23.78 24.92 23.78 24.60 10,600 +1.10(+4.68%)
Jun 11, 2020 24.05 24.30 22.95 23.50 8,076 -1.80(-7.11%)
Jun 10, 2020 24.47 25.59 24.47 25.30 11,592 +0.20(+0.80%)
Jun 09, 2020 24.75 25.65 24.35 25.10 122,811 +0.35(+1.41%)
Jun 08, 2020 24.50 24.84 24.50 24.75 19,452 +0.24(+0.98%)
Jun 05, 2020 24.02 24.51 24.00 24.51 11,800 +0.51(+2.13%)
Jun 04, 2020 23.75 24.13 23.75 24.00 9,931 +0.00(+0.00%)
Jun 03, 2020 24.00 24.12 23.91 24.00 4,586 +0.30(+1.27%)
Jun 02, 2020 24.00 24.04 23.70 23.70 1,009 +0.19(+0.81%)
Jun 01, 2020 23.50 24.00 23.50 23.51 3,566 -0.49(-2.04%)
May 29, 2020 23.01 24.19 23.01 24.00 4,900 +0.39(+1.65%)
May 28, 2020 24.20 24.20 23.61 23.61 3,577 -0.50(-2.07%)
May 27, 2020 24.18 24.75 24.11 24.11 4,158 -0.04(-0.17%)
May 26, 2020 23.64 24.74 23.64 24.15 3,256 +0.05(+0.21%)
May 22, 2020 24.10 24.10 23.66 24.10 2,800 +0.47(+1.99%)
May 21, 2020 22.00 24.16 22.00 23.63 3,968 -0.37(-1.54%)
May 20, 2020 24.27 24.28 23.76 24.00 5,786 +0.59(+2.52%)
May 19, 2020 23.30 24.00 22.98 23.41 3,800 +0.01(+0.04%)
May 18, 2020 23.80 23.97 22.00 23.40 6,628 -0.30(-1.27%)
May 15, 2020 23.70 23.70 23.70 125 +0.00(+0.00%)
May 14, 2020 23.39 23.80 23.00 23.70 3,977 -0.08(-0.34%)
May 13, 2020 24.00 24.00 22.79 23.78 5,663 +0.18(+0.76%)
May 12, 2020 23.41 24.30 23.41 23.60 2,400 +0.09(+0.38%)
May 11, 2020 23.32 24.95 23.32 23.51 7,149 -0.99(-4.04%)
May 08, 2020 24.00 24.50 23.99 24.50 5,700 +0.97(+4.12%)
May 07, 2020 23.50 23.53 23.50 23.53 1,206 -0.47(-1.96%)
May 06, 2020 23.98 24.00 23.98 24.00 848 -0.42(-1.72%)
May 05, 2020 24.24 24.49 24.00 24.42 3,876 +0.27(+1.12%)
May 04, 2020 23.02 24.25 22.02 24.15 3,709 -0.10(-0.41%)
May 01, 2020 23.39 24.25 22.37 24.25 4,800 -1.17(-4.60%)
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%)
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.