STANDARD FINANCIAL CORP Historical Stock Prices

STND 
$20.95
*  
unch
unch
Get STND Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading STND now


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 20-JAN-2015 TO 20-APR-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 N/A N/A N/A  20.95 0
04/20/2015 20.95 20.95 20.95 20.95 00
04/17/2015 20.75 20.95 20.75 20.95 6,100
04/16/2015 21 21.01 21 21.01 1,200
04/15/2015 21.25 21.35 21 21.01 4,911
04/14/2015 21 21 21 21 272
04/13/2015 20.8 20.8 20.8 20.8 00
04/10/2015 20.8 20.8 20.8 20.8 400
04/09/2015 21 21 21 21 00
04/08/2015 21 21 21 21 00
04/07/2015 21 21 21 21 1,000
04/06/2015 21 21 21 21 00
04/02/2015 21 21 21 21 500
04/01/2015 21 21 21 21 400
03/31/2015 20.9 21 20.9 21 1,400
03/30/2015 20.75 20.75 20.75 20.75 100
03/27/2015 20.75 20.75 20.75 20.75 646
03/26/2015 20.75 20.75 20.75 20.75 00
03/25/2015 20.85 20.9 20.75 20.75 3,840
03/24/2015 20.75 20.75 20.75 20.75 00
03/23/2015 20.9 20.9 20.75 20.75 1,606
03/20/2015 20.76 21 20.75 20.8 3,400
03/19/2015 21 21 21 21 00
03/18/2015 21 21 21 21 00
03/17/2015 20.91 21 20.91 21 215
03/16/2015 20.82 20.82 20.77 20.8 6,001
03/13/2015 20.9 21.1 20.9 21 875
03/12/2015 20.9995 20.9995 20.9995 20.9995 100
03/11/2015 20.85 20.85 20.85 20.85 00
03/10/2015 20.86 20.86 20.78 20.85 1,774
03/09/2015 20.9 20.9 20.9 20.9 100
03/06/2015 21 21 21 21 1,000
03/05/2015 21 21 20.9 20.9 4,170
03/04/2015 21 21 21 21 00
03/03/2015 21 21 21 21 1,000
03/02/2015 21 21 21 21 1,243
02/27/2015 21 21 21 21 00
02/26/2015 21 21 21 21 00
02/25/2015 21.05 21.05 20.94 21 4,260
02/24/2015 21.1 21.1 21 21 17,586
02/23/2015 21.15 21.15 21 21 8,759
02/20/2015 21.2 21.25 21.1 21.13 21,153
02/19/2015 21.3 21.4 21.1 21.15 68,390
02/18/2015 21.35 21.35 21 21.3 18,143
02/17/2015 21.4 21.4 21.3 21.3 3,216
02/13/2015 21.35 21.35 21.35 21.35 00
02/12/2015 21.35 21.35 21.35 21.35 250
02/11/2015 21.35 21.35 21.35 21.35 196
02/10/2015 21.35 21.35 21.3 21.35 2,478
02/09/2015 21.35 21.35 21.35 21.35 300
02/06/2015 21.35 21.35 21.35 21.35 710
02/05/2015 21.35 21.35 21.35 21.35 00
02/04/2015 21.35 21.35 21.35 21.35 400
02/03/2015 21.35 21.35 21.35 21.35 00
02/02/2015 21.35 21.35 21.35 21.35 570
01/30/2015 21.3 21.3 21.3 21.3 165
01/29/2015 21.3 21.3 21.3 21.3 00
01/28/2015 21.3 21.3 21.3 21.3 00
01/27/2015 21.35 21.35 21.3 21.3 800
01/26/2015 21.45 21.45 21.45 21.45 00
01/23/2015 21.45 21.45 21.45 21.45 500
01/22/2015 21.45 21.45 21.45 21.45 00
01/21/2015 21.45 21.45 21.45 21.45 00
01/20/2015 21.45 21.45 21.45 21.45 100
*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?