Standard Pacific Corp Historical Stock Prices

SPF 
$7.895
*  
0.115
1.44%
Get SPF Alerts
*Delayed - data as of Jul. 25, 2014 14:22 ET  -  Find a broker to begin trading SPF now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPF Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:22  7.98  8  7.88  7.895 2,316,382
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
05/28/2014 8.15 8.23 8.0999 8.12 3,299,208
05/27/2014 8.15 8.25 8.035 8.08 2,508,150
05/23/2014 7.9 8.12 7.88 8.1 3,592,750
05/22/2014 7.75 7.96 7.665 7.9 2,943,648
05/21/2014 7.74 7.77 7.62 7.73 2,362,780
05/20/2014 7.71 7.81 7.66 7.72 3,227,764
05/19/2014 7.82 7.83 7.68 7.76 3,550,229
05/16/2014 7.81 7.9 7.72 7.84 2,888,985
05/15/2014 7.8 7.88 7.64 7.77 4,128,360
05/14/2014 8.01 8.02 7.8 7.84 4,439,561
05/13/2014 7.92 8.07 7.89 8 5,398,404
05/12/2014 7.81 7.97 7.81 7.89 2,886,417
05/09/2014 7.67 7.81 7.635 7.8 2,552,754
05/08/2014 7.64 7.82 7.62 7.7 4,154,206
05/07/2014 7.7 7.72 7.55 7.66 4,600,593
05/06/2014 7.92 7.92 7.64 7.69 5,605,131
05/05/2014 8.04 8.05 7.86 7.92 6,742,950
05/02/2014 8.01 8.25 7.95 8.1 4,727,354
05/01/2014 8.01 8.1701 7.92 8.06 2,241,204
04/30/2014 7.98 8.02 7.862 7.99 2,531,183
04/29/2014 8 8.03 7.9 8.01 1,856,953
04/28/2014 8.04 8.15 7.91 8 3,446,195
04/25/2014 8.14 8.16 7.98 7.98 2,177,524
04/24/2014 8.05 8.24 7.93 8.17 4,440,648
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?