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 (%)
Dec 31, 2020 32.59 32.59 32.59 14,914 -0.08(-0.24%)
Dec 30, 2020 32.65 32.74 32.61 32.67 14,914 +0.00(+0.00%)
Dec 29, 2020 32.69 32.79 32.61 32.67 21,124 -0.02(-0.06%)
Dec 28, 2020 32.79 32.80 32.69 32.69 10,349 -0.07(-0.21%)
Dec 24, 2020 32.72 32.76 32.72 32.76 3,300 -0.03(-0.09%)
Dec 23, 2020 32.78 32.88 32.78 32.79 10,752 +0.00(+0.00%)
Dec 22, 2020 32.76 32.87 32.76 32.79 5,925 -0.08(-0.24%)
Dec 21, 2020 32.76 32.88 32.75 32.87 11,971 +0.02(+0.06%)
Dec 18, 2020 32.89 32.90 32.83 32.85 69,600 +0.00(+0.00%)
Dec 17, 2020 32.83 32.90 32.83 32.85 6,534 +0.02(+0.06%)
Dec 16, 2020 32.86 32.90 32.83 32.83 8,142 -0.02(-0.06%)
Dec 15, 2020 32.90 32.91 32.85 32.85 10,009 +0.01(+0.03%)
Dec 14, 2020 32.84 32.90 32.84 32.84 4,541 +0.00(+0.00%)
Dec 11, 2020 32.87 32.90 32.83 32.84 7,000 -0.06(-0.18%)
Dec 10, 2020 32.90 32.92 32.84 32.90 4,155 +0.06(+0.18%)
Dec 09, 2020 32.92 32.94 32.84 32.84 9,189 -0.06(-0.18%)
Dec 08, 2020 32.83 32.95 32.83 32.90 4,919 +0.04(+0.12%)
Dec 07, 2020 32.85 32.92 32.84 32.86 10,492 -0.04(-0.12%)
Dec 04, 2020 32.90 32.90 32.89 32.90 10,900 +0.05(+0.15%)
Dec 03, 2020 32.90 32.90 32.84 32.85 12,312 +0.01(+0.03%)
Dec 02, 2020 32.81 32.90 32.81 32.84 9,740 +0.08(+0.24%)
Dec 01, 2020 32.81 32.81 32.76 32.76 2,997 -0.01(-0.03%)
Nov 30, 2020 32.69 32.93 32.69 32.77 2,871 -0.05(-0.15%)
Nov 27, 2020 32.96 32.96 32.78 32.82 4,400 -0.05(-0.15%)
Nov 25, 2020 32.92 32.95 32.85 32.87 6,900 +0.00(+0.00%)
Nov 24, 2020 32.85 32.97 32.85 32.87 10,681 +0.02(+0.06%)
Nov 23, 2020 32.86 32.98 32.85 32.85 7,639 -0.14(-0.42%)
Nov 20, 2020 32.81 32.99 32.81 32.99 9,100 +0.14(+0.43%)
Nov 19, 2020 32.82 32.97 32.82 32.85 5,534 +0.00(+0.00%)
Nov 18, 2020 32.98 32.99 32.85 32.85 8,638 +0.03(+0.09%)
Nov 17, 2020 32.90 33.04 32.82 32.82 5,916 -0.16(-0.49%)
Nov 16, 2020 32.95 33.04 32.84 32.98 9,846 +0.14(+0.43%)
Nov 13, 2020 32.91 32.94 32.79 32.84 7,200 -0.10(-0.30%)
Nov 12, 2020 32.80 32.94 32.76 32.94 5,889 +0.14(+0.43%)
Nov 11, 2020 32.96 32.96 32.75 32.80 6,694 +0.01(+0.03%)
Nov 10, 2020 32.90 32.97 32.76 32.79 12,184 +0.02(+0.06%)
Nov 09, 2020 33.02 33.10 32.77 32.77 14,630 +0.05(+0.15%)
Nov 06, 2020 32.85 32.85 32.72 32.72 1,600 -0.11(-0.34%)
Nov 05, 2020 32.88 32.95 32.83 32.83 2,821 +0.02(+0.06%)
Nov 04, 2020 32.85 32.90 32.81 32.81 3,668 -0.17(-0.52%)
Nov 03, 2020 32.97 32.99 32.85 32.98 8,303 +0.02(+0.06%)
Nov 02, 2020 32.82 32.96 32.80 32.96 9,902 +0.14(+0.43%)
Oct 30, 2020 32.93 32.95 32.82 32.82 5,700 -0.10(-0.30%)
Oct 29, 2020 32.79 32.97 32.77 32.92 7,383 +0.10(+0.30%)
Oct 28, 2020 32.77 32.82 32.77 32.82 3,694 +0.00(+0.00%)
Oct 27, 2020 32.80 32.94 32.80 32.82 3,186 -0.12(-0.36%)
Oct 26, 2020 32.89 32.99 32.88 32.94 6,561 +0.06(+0.18%)
Oct 23, 2020 33.15 33.25 32.77 32.88 21,400 -0.01(-0.03%)
Oct 22, 2020 32.90 33.09 32.80 32.89 8,770 +0.09(+0.27%)
Oct 21, 2020 32.80 32.80 32.78 32.80 4,894 +0.00(+0.00%)
Oct 20, 2020 32.83 32.87 32.77 32.80 8,544 +0.00(+0.00%)
Oct 19, 2020 32.77 32.87 32.77 32.80 19,101 -0.06(-0.18%)
Oct 16, 2020 32.73 32.86 32.73 32.86 8,900 +0.06(+0.18%)
Oct 15, 2020 32.89 32.90 32.77 32.80 4,231 +0.01(+0.03%)
Oct 14, 2020 32.89 32.89 32.79 32.79 2,755 -0.09(-0.27%)
Oct 13, 2020 32.73 33.25 32.71 32.88 11,238 +0.08(+0.24%)
Oct 12, 2020 32.89 32.90 32.75 32.80 11,450 +0.00(+0.00%)
Oct 09, 2020 32.78 32.87 32.71 32.80 12,600 +0.00(+0.00%)
Oct 08, 2020 32.72 32.87 32.69 32.80 6,188 -0.06(-0.18%)
Oct 07, 2020 32.75 33.00 32.62 32.86 25,900 +0.11(+0.34%)
Oct 06, 2020 32.75 33.94 32.60 32.75 17,763 +0.00(+0.00%)
Oct 05, 2020 32.59 32.75 32.57 32.75 16,315 +0.07(+0.21%)
Oct 02, 2020 32.66 32.75 32.60 32.68 11,400 -0.05(-0.15%)
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.