Standard Pacific Corp Historical Stock Prices

SPF 
$8.61
*  
0.01
0.12%
Get SPF Alerts
*Delayed - data as of Mar. 5, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.61  8.67  8.55  8.61 1,499,703
03/05/2015 8.62 8.67 8.55 8.61 1,501,572
03/04/2015 8.58 8.68 8.49 8.62 1,605,304
03/03/2015 8.65 8.67 8.45 8.59 2,759,333
03/02/2015 8.73 8.895 8.6 8.7 4,050,069
02/27/2015 8.66 8.8 8.64 8.74 3,166,819
02/26/2015 8.64 8.73 8.54 8.65 2,949,740
02/25/2015 8.71 8.86 8.54 8.67 3,465,681
02/24/2015 8.45 8.78 8.45 8.7 6,719,772
02/23/2015 8.45 8.55 8.33 8.46 2,570,581
02/20/2015 8.4 8.56 8.3175 8.53 4,789,682
02/19/2015 8.38 8.47 8.3 8.43 2,735,450
02/18/2015 8.39 8.43 8.26 8.38 2,268,485
02/17/2015 8.3 8.38 8.23 8.37 4,795,258
02/13/2015 8.43 8.49 8.28 8.32 4,054,230
02/12/2015 8.34 8.49 8.26 8.45 6,350,934
02/11/2015 8.29 8.35 8.165 8.31 4,164,270
02/10/2015 8.25 8.33 8.06 8.28 6,197,176
02/09/2015 7.71 8.29 7.67 8.2 9,722,477
02/06/2015 7.23 7.78 7.19 7.7 8,637,136
02/05/2015 7.36 7.43 7.18 7.24 2,517,236
02/04/2015 7.09 7.44 7.08 7.36 3,931,124
02/03/2015 7.02 7.135 6.905 7.1 2,904,699
02/02/2015 7.02 7.1 6.903 7.01 2,435,671
01/30/2015 7.13 7.19 6.97 7.02 2,610,057
01/29/2015 7.07 7.33 7.01 7.18 3,067,944
01/28/2015 7.01 7.18 6.8824 7.04 4,175,294
01/27/2015 6.82 7.04 6.78 6.98 2,841,148
01/26/2015 6.82 6.9 6.66 6.89 3,537,089
01/23/2015 6.78 6.84 6.67 6.69 5,895,269
01/22/2015 6.81 6.92 6.74 6.77 3,456,248
01/21/2015 6.7 6.84 6.65 6.76 4,055,193
01/20/2015 6.87 6.87 6.61 6.7 3,649,780
01/16/2015 6.71 6.97 6.52 6.88 4,150,016
01/15/2015 7.2 7.26 6.705 6.74 6,614,406
01/14/2015 7.24 7.435 6.98 7.19 3,993,974
01/13/2015 7.88 7.97 7.18 7.28 6,747,143
01/12/2015 7.53 7.82 7.44 7.75 5,548,175
01/09/2015 7.33 7.48 7.31 7.4 2,848,354
01/08/2015 7.26 7.34 7.17 7.31 3,878,747
01/07/2015 7.15 7.4 7.1 7.19 6,166,477
01/06/2015 7.25 7.27 6.91 7.07 5,123,135
01/05/2015 7.25 7.27 7.15 7.25 2,471,773
01/02/2015 7.35 7.4 7.15 7.26 2,194,781
12/31/2014 7.13 7.33 7.125 7.29 2,666,530
12/30/2014 7.23 7.305 7.11 7.12 5,362,217
12/29/2014 7.22 7.35 7.2 7.23 1,266,499
12/26/2014 7.23 7.29 7.195 7.22 859,301
12/24/2014 7.21 7.265 7.16 7.22 956,725
12/23/2014 7.19 7.25 7.13 7.21 1,634,612
12/22/2014 7.19 7.24 7.08 7.18 2,249,079
12/19/2014 7.26 7.27 7.1 7.19 6,571,689
12/18/2014 7.16 7.25 7.02 7.24 2,160,169
12/17/2014 6.89 7.15 6.88 7.06 4,258,176
12/16/2014 6.9 7.01 6.87 6.88 2,199,296
12/15/2014 6.96 7.04 6.9 6.92 2,801,437
12/12/2014 6.91 7.02 6.86 6.95 3,203,771
12/11/2014 7.03 7.14 6.94 6.95 3,200,348
12/10/2014 7.25 7.305 6.98 6.98 2,800,142
12/09/2014 7.02 7.27 7.01 7.26 5,768,913
12/08/2014 7.15 7.24 7.07 7.08 1,508,249
12/05/2014 7.18 7.22 7.14 7.16 2,098,617
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?