Home > Quotes > SPF > Historical Prices

Standard Pacific Corp Historical Stock Prices

SPF 
$8.95
*  
0.27
  negative  
2.93%
Get SPF Alerts
*Delayed - data as of Jun. 19, 2013 15:53 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPF After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
15:53  9.27  9.29  8.92  8.95 4,141,670
06/18/2013 9.27 9.33 9.02 9.22 4,270,424
06/17/2013 9.12 9.44 9.08 9.27 8,030,567
06/14/2013 8.91 9.21 8.9 8.96 6,757,057
06/13/2013 8.36 8.94 8.33 8.9 4,649,279
06/12/2013 8.57 8.625 8.35 8.38 4,778,991
06/11/2013 8.52 8.759 8.3 8.48 7,152,679
06/10/2013 8.78 8.78 8.39 8.65 4,604,501
06/07/2013 8.89 8.961 8.56 8.71 3,589,038
06/06/2013 8.34 8.889 8.25 8.82 6,812,317
06/05/2013 8.46 8.72 8.26 8.39 8,728,777
06/04/2013 8.81 8.85 8.3 8.37 7,364,450
06/03/2013 8.85 9 8.375 8.73 9,529,704
05/31/2013 8.9 9.165 8.84 8.85 4,642,554
05/30/2013 9.04 9.155 8.84 8.99 6,188,143
05/29/2013 9.43 9.5 8.93 9.01 9,364,412
05/28/2013 9.78 9.85 9.38 9.52 5,081,716
05/24/2013 9.34 9.69 9.25 9.68 5,282,067
05/23/2013 9.21 9.58 9.11 9.47 4,969,511
05/22/2013 9.46 9.81 9.28 9.36 7,822,276
05/21/2013 9.37 9.51 9.15 9.33 4,058,416
05/20/2013 9.49 9.6225 9.3 9.34 5,025,285
05/17/2013 9.41 9.6 9.41 9.55 5,002,561
05/16/2013 9.51 9.51 9.09 9.24 9,558,036
05/15/2013 9.7 9.73 9.36 9.49 27,586,780
05/14/2013 9.61 9.97 9.58 9.81 4,249,270
05/13/2013 9.57 9.72 9.5 9.6 2,555,102
05/10/2013 9.44 9.61 9.41 9.61 3,436,255
05/09/2013 9.36 9.6001 9.36 9.44 4,493,824
05/08/2013 9.28 9.43 9.125 9.37 5,260,614
05/07/2013 9.32 9.4 9.17 9.29 2,607,153
05/06/2013 9.05 9.41 9.03 9.29 6,229,846
05/03/2013 9.62 9.65 8.87 9.02 9,188,693
05/02/2013 9.08 9.47 9.03 9.32 5,391,981
05/01/2013 8.99 9.06 8.83 8.97 4,395,031
04/30/2013 9.21 9.28 9 9.05 4,211,191
04/29/2013 9.18 9.38 9.145 9.23 4,727,499
04/26/2013 8.93 9.18 8.87 9.12 7,390,701
04/25/2013 8.76 9 8.69 8.86 6,844,436
04/24/2013 8.59 8.8 8.5301 8.68 4,678,137
04/23/2013 8.4 8.66 8.38 8.54 5,299,966
04/22/2013 8.25 8.34 7.87 8.28 5,168,240
04/19/2013 7.86 8.27 7.83 8.26 5,563,730
04/18/2013 8.02 8.04 7.74 7.83 4,456,111
04/17/2013 7.95 8.07 7.62 8.01 5,323,886
04/16/2013 8.23 8.3 7.88 8 4,908,364
04/15/2013 8.62 8.64 7.95 7.95 7,428,176
04/12/2013 8.41 8.89 8.41 8.7 10,151,730
04/11/2013 8.48 8.655 8.42 8.46 2,314,895
04/10/2013 8.51 8.52 8.315 8.5 2,661,012
04/09/2013 8.69 8.69 8.41 8.45 3,374,682
04/08/2013 8.2 8.7 8.18 8.68 5,178,262
04/05/2013 7.77 8.22 7.74 8.2 2,688,369
04/04/2013 8.03 8.11 7.89 7.97 2,919,570
04/03/2013 8.25 8.3 7.81 8.04 5,356,753
04/02/2013 8.45 8.54 8.19 8.25 3,075,926
04/01/2013 8.6 8.63 8.25 8.39 3,818,401
03/28/2013 8.8 8.81 8.6 8.64 1,733,319
03/27/2013 8.61 8.81 8.6 8.79 2,096,910
03/26/2013 8.85 8.91 8.61 8.66 2,780,224
03/25/2013 8.88 9.04 8.705 8.81 3,862,083
03/22/2013 8.92 8.98 8.77 8.81 2,481,145
03/21/2013 9 9.05 8.72 8.84 5,114,840
03/20/2013 8.77 9.18 8.75 9.07 5,713,164
03/19/2013 8.72 8.9 8.64 8.72 3,586,715
03/18/2013 8.52 8.72 8.48 8.65 2,606,536
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.