Standard Pacific Corp Historical Stock Prices

SPF 
$8.33
*  
0.04
0.48%
Get SPF Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading SPF now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.34  8.39  8.29  8.33 1,488,018
08/29/2014 8.29 8.38 8.24 8.37 1,062,576
08/28/2014 8.26 8.33 8.21 8.29 1,317,408
08/27/2014 8.31 8.37 8.3 8.32 1,003,709
08/26/2014 8.31 8.39 8.25 8.31 1,956,563
08/25/2014 8.38 8.47 8.24 8.3 2,473,408
08/22/2014 8.38 8.4 8.3 8.37 1,333,018
08/21/2014 8.39 8.44 8.29 8.39 1,633,937
08/20/2014 8.31 8.39 8.22 8.37 2,066,238
08/19/2014 8.3 8.38 8.24 8.33 3,353,565
08/18/2014 7.98 8.19 7.98 8.15 4,109,416
08/15/2014 8 8.03 7.9 7.94 4,502,000
08/14/2014 7.79 7.97 7.74 7.96 1,870,916
08/13/2014 7.8 7.85 7.695 7.76 2,797,123
08/12/2014 7.85 7.86 7.73 7.77 2,721,530
08/11/2014 7.79 7.92 7.76 7.88 3,927,923
08/08/2014 7.5 7.77 7.5 7.76 2,917,670
08/07/2014 7.57 7.61 7.46 7.5 1,574,256
08/06/2014 7.49 7.64 7.48 7.56 1,510,339
08/05/2014 7.63 7.73 7.465 7.54 3,071,435
08/04/2014 7.64 7.71 7.54 7.69 2,557,164
08/01/2014 7.56 7.83 7.46 7.6 5,197,834
07/31/2014 7.74 7.74 7.54 7.54 3,318,711
07/30/2014 7.81 7.87 7.61 7.8 4,446,998
07/29/2014 7.78 7.8401 7.75 7.8 1,984,386
07/28/2014 7.9 7.91 7.635 7.77 3,443,170
07/25/2014 7.97 8 7.88 7.91 2,907,074
07/24/2014 8.29 8.29 7.95 8.01 3,422,998
07/23/2014 8.13 8.34 8.07 8.31 2,546,452
07/22/2014 8 8.18 7.98 8.14 3,402,207
07/21/2014 7.98 8.05 7.925 7.96 1,745,231
07/18/2014 7.93 8.01 7.93 8 2,214,472
07/17/2014 8.1 8.11 7.9 7.94 3,441,286
07/16/2014 8.16 8.23 8.04 8.16 5,221,707
07/15/2014 8.2 8.22 8.11 8.14 2,128,099
07/14/2014 8.24 8.25 8.15 8.18 2,138,016
07/11/2014 8.27 8.27 8.15 8.16 3,160,833
07/10/2014 8.2 8.36 8.13 8.25 3,214,086
07/09/2014 8.41 8.51 8.33 8.34 1,978,866
07/08/2014 8.42 8.45 8.33 8.39 2,457,652
07/07/2014 8.62 8.63 8.41 8.45 2,254,263
07/03/2014 8.69 8.73 8.61 8.66 850,327
07/02/2014 8.73 8.77 8.62 8.65 2,220,450
07/01/2014 8.59 8.81 8.55 8.76 4,413,344
06/30/2014 8.49 8.64 8.44 8.6 2,652,520
06/27/2014 8.38 8.51 8.28 8.5 3,214,805
06/26/2014 8.43 8.47 8.32 8.4 1,921,916
06/25/2014 8.27 8.44 8.2 8.43 2,103,779
06/24/2014 8.26 8.4776 8.21 8.29 3,911,793
06/23/2014 8.26 8.42 8.25 8.26 2,000,359
06/20/2014 8.4 8.42 8.23 8.27 4,236,224
06/19/2014 8.34 8.42 8.32 8.4 3,137,101
06/18/2014 8.31 8.39 8.13 8.34 4,085,188
06/17/2014 8.13 8.32 8.03 8.26 3,836,293
06/16/2014 8.05 8.19 7.96 8.17 4,461,469
06/13/2014 8.12 8.14 8.015 8.06 2,325,240
06/12/2014 8.2 8.22 8.05 8.09 3,254,120
06/11/2014 8.37 8.39 8.16 8.21 2,207,039
06/10/2014 8.44 8.49 8.36 8.38 1,863,249
06/09/2014 8.31 8.49 8.31 8.47 3,048,970
06/06/2014 8.21 8.35 8.19 8.33 2,309,252
06/05/2014 8.05 8.22 8.005 8.17 1,696,556
06/04/2014 8.04 8.14 7.96 8.06 2,240,918
06/03/2014 8.02 8.12 7.99 8.08 1,945,157
06/02/2014 8.02 8.08 7.95 8.05 1,887,206
05/30/2014 8.1 8.11 7.98 8.03 1,961,005
05/29/2014 8.16 8.27 8.065 8.12 1,772,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?