Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
22.30
23.45
22.30
23.26
5,055
+0.38(+1.65%)
May 28, 2020
23.46
23.46
22.88
22.88
3,690
-0.48(-2.07%)
May 27, 2020
23.44
23.99
23.37
23.37
4,289
-0.04(-0.17%)
May 26, 2020
22.91
23.98
22.91
23.41
3,359
+0.05(+0.21%)
May 22, 2020
23.36
23.36
22.93
23.36
2,888
+0.46(+1.99%)
May 21, 2020
21.32
23.42
21.32
22.90
4,093
-0.36(-1.54%)
May 20, 2020
23.52
23.53
23.03
23.26
5,969
+0.57(+2.52%)
May 19, 2020
22.58
23.26
22.28
22.69
3,920
+0.01(+0.04%)
May 18, 2020
23.07
23.23
21.32
22.68
6,838
-0.29(-1.27%)
May 15, 2020
22.97
22.97
22.97
128
+0.00(+0.00%)
May 14, 2020
22.67
23.07
22.30
22.97
4,103
-0.08(-0.34%)
May 13, 2020
23.26
23.26
22.08
23.05
5,842
+0.17(+0.76%)
May 12, 2020
22.68
23.55
22.68
22.87
2,476
+0.09(+0.38%)
May 11, 2020
22.60
24.18
22.60
22.79
7,375
-0.96(-4.04%)
May 08, 2020
23.26
23.75
23.25
23.75
5,880
+1.15(+5.11%)
May 07, 2020
22.57
22.59
22.57
22.59
1,256
-0.45(-1.96%)
May 06, 2020
23.02
23.04
23.02
23.04
883
-0.40(-1.72%)
May 05, 2020
23.27
23.51
23.04
23.45
4,036
+0.26(+1.12%)
May 04, 2020
22.10
23.28
21.14
23.19
3,863
-0.10(-0.41%)
May 01, 2020
22.46
23.28
21.48
23.28
4,999
-1.12(-4.60%)
Apr 30, 2020
23.48
25.20
22.69
24.41
3,700
+0.37(+1.56%)
Apr 29, 2020
22.11
24.72
22.11
24.03
1,292
+1.95(+8.83%)
Apr 28, 2020
22.08
23.04
22.04
22.08
1,318
+0.96(+4.55%)
Apr 27, 2020
20.36
21.12
20.36
21.12
499
+0.48(+2.33%)
Apr 24, 2020
20.24
20.83
19.68
20.64
11,977
-0.10(-0.46%)
Apr 23, 2020
20.40
20.74
20.35
20.74
1,799
+0.15(+0.74%)
Apr 22, 2020
20.59
20.59
20.59
20.59
350
+0.04(+0.19%)
Apr 21, 2020
19.89
20.95
19.69
20.55
2,722
+0.07(+0.33%)
Apr 20, 2020
20.48
20.48
20.43
20.48
580
+0.12(+0.61%)
Apr 17, 2020
20.52
20.88
20.03
20.35
1,458
-0.12(-0.61%)
Apr 16, 2020
20.41
21.49
19.68
20.48
8,543
-1.12(-5.20%)
Apr 15, 2020
21.60
21.60
21.60
21.60
190
+0.04(+0.18%)
Apr 14, 2020
21.10
21.99
20.64
21.56
8,570
-0.23(-1.06%)
Apr 13, 2020
21.08
22.75
21.06
21.80
15,520
+0.68(+3.23%)
Apr 09, 2020
21.12
21.12
20.84
21.11
1,562
-0.01(-0.05%)
Apr 08, 2020
19.80
21.12
19.80
21.12
3,117
+0.96(+4.76%)
Apr 07, 2020
20.64
20.64
19.32
20.16
6,401
+0.28(+1.40%)
Apr 06, 2020
20.62
20.62
19.88
19.88
804
+0.38(+1.97%)
Apr 03, 2020
21.12
21.12
19.25
19.50
4,582
-0.45(-2.26%)
Apr 02, 2020
20.78
20.78
19.95
19.95
794
+0.36(+1.86%)
Apr 01, 2020
19.66
19.66
19.15
19.59
9,768
-0.73(-3.59%)
Mar 31, 2020
19.20
21.03
19.20
20.32
894
+0.39(+1.98%)
Mar 30, 2020
19.68
19.92
19.20
19.92
2,297
-0.42(-2.08%)
Mar 27, 2020
19.20
21.12
19.20
20.35
1,770
+2.33(+12.95%)
Mar 26, 2020
19.20
19.58
17.62
18.01
1,046
+0.70(+4.05%)
Mar 25, 2020
18.24
18.24
16.80
17.31
5,671
+0.32(+1.86%)
Mar 24, 2020
17.11
17.81
16.86
16.99
5,281
+0.42(+2.55%)
Mar 23, 2020
16.34
16.57
16.33
16.57
3,730
-0.81(-4.64%)
Mar 20, 2020
17.76
19.38
16.82
17.38
4,686
-0.96(-5.24%)
Mar 19, 2020
17.86
22.75
16.84
18.34
20,203
+0.42(+2.36%)
Mar 18, 2020
21.12
21.12
17.92
17.92
42,438
-3.18(-15.07%)
Mar 17, 2020
20.64
21.67
20.64
21.09
20,583
-0.03(-0.14%)
Mar 16, 2020
20.16
21.12
20.16
21.12
5,279
-1.39(-6.18%)
Mar 13, 2020
22.68
23.31
22.52
22.52
7,082
+0.20(+0.90%)
Mar 12, 2020
24.21
24.21
22.25
22.31
6,551
-3.09(-12.15%)
Mar 11, 2020
25.28
25.40
24.97
25.40
25,696
+0.27(+1.09%)
Mar 10, 2020
24.96
25.15
24.96
25.13
7,757
+0.51(+2.07%)
Mar 09, 2020
24.58
25.64
24.00
24.62
9,051
-0.49(-1.95%)
Mar 06, 2020
25.11
25.11
25.11
25.11
208
-0.58(-2.24%)
Mar 05, 2020
26.65
26.65
25.68
25.68
6,207
-1.20(-4.46%)
Mar 04, 2020
26.54
27.12
26.03
26.88
1,688
+0.13(+0.47%)
Mar 03, 2020
27.47
28.20
26.76
26.76
6,972
-0.51(-1.87%)
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
.