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 (%)
Sep 28, 2018
28.35
28.63
28.35
28.53
1,417
+0.06(+0.23%)
Sep 27, 2018
28.40
29.35
28.40
28.46
3,565
+0.04(+0.13%)
Sep 26, 2018
28.23
29.16
28.23
28.43
2,981
-0.12(-0.42%)
Sep 25, 2018
28.37
29.17
28.17
28.55
3,547
-0.27(-0.92%)
Sep 24, 2018
29.05
29.45
28.11
28.81
15,216
+0.38(+1.32%)
Sep 21, 2018
31.75
32.45
28.44
28.44
86,449
-3.31(-10.43%)
Sep 20, 2018
31.19
32.35
30.91
31.75
25,664
-0.20(-0.63%)
Sep 19, 2018
32.33
32.79
31.22
31.95
16,246
-0.29(-0.91%)
Sep 18, 2018
30.73
32.33
30.73
32.24
17,535
+0.75(+2.39%)
Sep 17, 2018
30.18
32.11
29.78
31.49
24,877
+1.48(+4.92%)
Sep 14, 2018
30.45
31.05
29.19
30.01
14,390
-1.17(-3.76%)
Sep 13, 2018
30.28
31.54
28.89
31.19
14,878
-0.46(-1.45%)
Sep 12, 2018
30.03
31.65
29.81
31.65
15,289
+1.55(+5.15%)
Sep 11, 2018
29.92
31.19
28.85
30.10
39,882
-1.91(-5.96%)
Sep 10, 2018
28.56
36.19
28.44
32.00
20,630
+3.57(+12.55%)
Sep 07, 2018
28.44
28.44
28.44
28.44
109
-0.14(-0.48%)
Sep 05, 2018
28.57
28.57
28.57
0
+0.41(+1.47%)
Sep 04, 2018
28.35
28.35
27.80
28.16
2,680
-0.17(-0.58%)
Aug 31, 2018
28.33
28.33
28.33
0
-0.25(-0.87%)
Aug 30, 2018
27.95
28.57
27.83
28.57
3,008
+0.00(+0.00%)
Aug 29, 2018
28.57
28.57
28.57
28.57
109
+0.00(+0.00%)
Aug 28, 2018
28.22
28.57
28.19
28.57
2,350
+0.00(+0.00%)
Aug 27, 2018
27.84
28.66
27.83
28.57
4,337
+0.73(+2.64%)
Aug 24, 2018
27.84
27.84
27.84
27.84
1,090
+0.03(+0.10%)
Aug 23, 2018
27.65
27.81
27.65
27.81
230
+0.06(+0.23%)
Aug 22, 2018
27.52
27.75
27.52
27.75
3,205
+0.16(+0.57%)
Aug 21, 2018
27.71
27.71
27.53
27.59
9,328
-0.29(-1.05%)
Aug 20, 2018
27.89
27.89
27.89
27.89
179
+0.00(+0.00%)
Aug 17, 2018
27.89
27.89
27.89
27.89
763
+0.05(+0.16%)
Aug 16, 2018
27.82
27.84
27.69
27.84
475
+0.00(+0.00%)
Aug 15, 2018
27.84
27.84
27.84
27.84
109
+0.30(+1.10%)
Aug 14, 2018
27.49
27.66
27.49
27.54
6,414
-0.05(-0.20%)
Aug 10, 2018
27.59
27.59
27.59
0
+0.00(+0.00%)
Aug 09, 2018
27.57
27.59
27.52
27.59
7,086
-0.06(-0.23%)
Aug 08, 2018
27.79
27.79
27.52
27.66
13,203
-0.18(-0.66%)
Aug 07, 2018
27.84
27.84
27.84
27.84
545
+0.00(+0.00%)
Aug 06, 2018
27.84
27.85
27.61
27.84
12,427
-0.01(-0.03%)
Aug 03, 2018
27.98
27.99
27.85
27.85
11,337
+0.07(+0.27%)
Aug 02, 2018
27.77
27.77
27.77
1
+0.00(+0.00%)
Aug 01, 2018
27.77
27.77
27.77
27.77
283
-0.06(-0.21%)
Jul 31, 2018
27.83
27.83
27.83
27.83
1,282
+0.11(+0.38%)
Jul 30, 2018
27.68
27.73
27.68
27.73
6,588
+0.14(+0.50%)
Jul 27, 2018
27.65
27.65
27.59
27.59
6,149
+0.02(+0.07%)
Jul 25, 2018
27.57
27.57
27.57
0
-0.42(-1.51%)
Jul 24, 2018
27.78
28.04
27.78
28.00
8,291
+0.17(+0.60%)
Jul 16, 2018
27.83
27.83
27.83
91
+0.19(+0.69%)
Jul 10, 2018
27.64
27.64
27.64
1
-0.37(-1.31%)
Jul 09, 2018
27.56
28.00
27.56
28.00
1,326
+0.13(+0.46%)
Jul 06, 2018
27.87
27.87
27.87
27.87
109
+0.39(+1.42%)
Jul 05, 2018
27.48
27.48
27.42
27.48
2,306
-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
.