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 (%)
Jul 31, 2020
19.41
19.88
18.90
19.44
10,523
-0.28(-1.43%)
Jul 30, 2020
20.25
20.25
19.07
19.72
2,545
-0.52(-2.58%)
Jul 29, 2020
20.25
20.25
20.25
20.25
1,411
+0.86(+4.45%)
Jul 28, 2020
19.58
19.58
19.38
19.38
1,451
-0.64(-3.19%)
Jul 27, 2020
20.35
20.35
19.47
20.02
2,552
-0.28(-1.38%)
Jul 24, 2020
20.05
20.31
20.05
20.31
1,650
-0.35(-1.69%)
Jul 23, 2020
20.54
20.65
20.35
20.65
10,450
-0.16(-0.79%)
Jul 22, 2020
20.82
20.82
20.82
20.82
1,111
+0.99(+4.99%)
Jul 21, 2020
19.38
19.83
18.90
19.83
3,688
+0.58(+3.02%)
Jul 20, 2020
20.35
20.35
19.25
19.25
1,636
-0.34(-1.73%)
Jul 17, 2020
19.42
20.69
19.42
19.59
3,095
-0.08(-0.39%)
Jul 16, 2020
20.68
20.68
19.67
19.67
1,700
-0.27(-1.36%)
Jul 15, 2020
19.70
20.44
19.70
19.94
7,691
+0.18(+0.93%)
Jul 14, 2020
19.64
20.64
19.64
19.75
5,143
+0.36(+1.85%)
Jul 13, 2020
20.74
20.74
19.39
19.39
3,954
-0.58(-2.91%)
Jul 10, 2020
20.35
20.74
19.52
19.98
3,507
-0.29(-1.43%)
Jul 09, 2020
21.98
22.00
20.06
20.27
10,322
-2.32(-10.26%)
Jul 08, 2020
22.68
22.68
21.50
22.58
7,679
+0.59(+2.69%)
Jul 07, 2020
21.83
22.40
21.56
21.99
6,428
-0.15(-0.66%)
Jul 06, 2020
22.05
22.32
22.05
22.14
3,809
-0.35(-1.55%)
Jul 02, 2020
22.16
22.49
22.16
22.49
5,468
+0.06(+0.26%)
Jul 01, 2020
21.49
22.44
21.49
22.43
6,441
-0.06(-0.26%)
Jun 30, 2020
22.58
22.58
22.29
22.49
9,204
-0.19(-0.85%)
Jun 29, 2020
22.96
22.96
21.60
22.68
25,033
+0.39(+1.74%)
Jun 26, 2020
23.22
23.24
22.20
22.29
451,695
-1.21(-5.15%)
Jun 25, 2020
23.15
23.50
22.92
23.50
23,267
+0.06(+0.25%)
Jun 24, 2020
23.74
23.74
23.18
23.45
6,786
-0.27(-1.14%)
Jun 23, 2020
23.83
23.92
23.56
23.72
16,649
+0.13(+0.53%)
Jun 22, 2020
24.15
24.15
23.41
23.59
52,488
+0.09(+0.37%)
Jun 19, 2020
23.52
24.16
23.16
23.50
22,698
+0.92(+4.08%)
Jun 18, 2020
24.22
24.47
22.58
22.58
86,625
-1.49(-6.20%)
Jun 17, 2020
23.50
24.17
23.24
24.08
3,232
+0.18(+0.77%)
Jun 16, 2020
24.13
24.18
23.20
23.89
12,728
+0.52(+2.24%)
Jun 15, 2020
23.97
23.97
22.68
23.37
9,765
-0.47(-1.99%)
Jun 12, 2020
23.05
24.15
23.05
23.84
10,936
+1.07(+4.68%)
Jun 11, 2020
23.31
23.55
22.24
22.78
8,332
-1.74(-7.11%)
Jun 10, 2020
23.72
24.80
23.72
24.52
11,959
+0.19(+0.80%)
Jun 09, 2020
23.99
24.86
23.60
24.33
126,709
+0.34(+1.41%)
Jun 08, 2020
23.75
24.08
23.75
23.99
20,069
+0.23(+0.98%)
Jun 05, 2020
23.28
23.76
23.26
23.76
12,174
+0.49(+2.12%)
Jun 04, 2020
23.02
23.39
23.02
23.26
10,246
+0.00(+0.00%)
Jun 03, 2020
23.26
23.38
23.17
23.26
4,731
+0.29(+1.27%)
Jun 02, 2020
23.26
23.30
22.97
22.97
1,041
+0.18(+0.81%)
Jun 01, 2020
22.78
23.26
22.78
22.79
3,679
-0.48(-2.04%)
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%)
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
.