$7.17 -0.02 (%) Standard Pacific Corp - NYSE

Dec. 22, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPF historical data

Date Open High Low Close Volume
12/19/20147.267.277.107.196,571,689
12/18/20147.167.257.027.242,165,297
12/17/20146.897.156.887.064,258,176
12/16/20146.907.016.876.882,199,296
12/15/20146.967.046.906.922,801,437
12/12/20146.917.026.866.953,203,771
12/11/20147.037.146.946.953,204,348
12/10/20147.257.316.986.982,800,142
12/9/20147.027.277.017.265,768,913
12/8/20147.157.247.077.081,508,249
12/5/20147.187.227.147.162,098,617
12/4/20147.297.317.147.182,601,355
12/3/20147.287.407.277.302,525,044
12/2/20147.337.407.247.293,029,945
12/1/20147.567.567.307.322,536,877
11/28/20147.577.587.487.551,130,952
11/26/20147.577.607.437.551,949,609
11/25/20147.587.677.497.551,620,143
11/24/20147.467.647.397.582,577,393
11/21/20147.697.747.577.582,962,830
11/20/20147.447.717.447.624,522,506
11/19/20147.457.547.387.461,839,919
11/18/20147.547.647.477.472,264,221
11/17/20147.417.607.407.522,883,920
11/14/20147.467.587.417.423,743,455
11/13/20147.647.727.447.473,291,192
11/12/20147.707.757.597.623,320,868
11/11/20147.497.767.457.754,932,438
11/10/20147.507.577.447.503,327,822
11/7/20147.397.487.337.453,142,747
11/6/20147.237.417.187.382,732,149
11/5/20147.237.307.197.222,851,698
11/4/20147.187.307.127.223,311,283
11/3/20147.397.397.127.227,295,499
10/31/20147.908.127.247.4010,110,029
10/30/20147.938.047.817.972,176,824
10/29/20148.108.177.867.952,189,292
10/28/20148.008.137.918.063,209,515
10/27/20147.928.007.807.991,656,272
10/24/20147.907.977.787.961,559,082
10/23/20147.908.027.707.913,897,436
10/22/20147.837.947.827.862,841,822
10/21/20147.847.957.787.842,372,142
10/20/20147.597.837.597.802,416,574
10/17/20147.467.687.387.603,590,378
10/16/20147.277.527.217.352,299,975
10/15/20146.997.416.987.374,772,132
10/14/20147.037.227.017.094,021,783
10/13/20147.347.486.956.966,758,846
10/10/20147.457.527.317.333,338,504
10/9/20147.677.727.487.493,437,303
10/8/20147.617.717.487.662,735,183
10/7/20147.697.777.617.611,828,084
10/6/20147.747.807.697.721,606,388
10/3/20147.587.737.527.712,169,576
10/2/20147.417.527.347.501,807,634
10/1/20147.477.527.387.402,285,204
9/30/20147.637.667.457.492,059,571
9/29/20147.627.677.587.631,725,122
9/26/20147.717.757.597.681,817,546
9/25/20147.727.767.557.712,770,019
9/24/20147.667.837.597.743,165,601
9/23/20147.737.837.687.732,867,161
9/22/20147.967.967.747.762,649,747
9/19/20148.158.157.918.004,240,682
9/18/20148.208.228.058.132,307,614
9/17/20148.058.368.058.193,451,992
9/16/20147.978.057.947.991,915,610
9/15/20147.998.087.968.001,710,585
9/12/20148.158.177.918.002,140,204
9/11/20148.128.208.088.161,346,327
9/10/20148.118.218.038.182,254,385
9/9/20148.208.268.068.103,155,026
9/8/20148.168.308.158.271,691,291
9/5/20148.158.278.148.181,534,699
9/4/20148.138.238.098.161,972,873
9/3/20148.348.368.078.103,737,474
9/2/20148.378.398.298.331,489,109
8/29/20148.298.388.248.371,062,576
8/28/20148.268.338.218.291,319,408
8/27/20148.318.378.308.321,003,709
8/26/20148.318.398.258.311,956,563
8/25/20148.388.478.248.302,473,408
8/22/20148.388.408.308.371,333,018
8/21/20148.398.448.298.391,633,937
8/20/20148.318.398.228.372,066,238
8/19/20148.308.388.248.333,353,565
8/18/20147.988.197.988.154,109,416
8/15/20148.008.037.907.944,502,000
8/14/20147.797.977.747.961,870,916
8/13/20147.807.857.707.762,797,123
8/12/20147.857.867.737.772,721,530
8/11/20147.797.927.767.883,927,923
8/8/20147.507.777.507.762,917,670
8/7/20147.577.617.467.501,574,256
8/6/20147.497.647.487.561,510,339
8/5/20147.637.737.477.543,071,435
8/4/20147.647.717.547.692,557,164
8/1/20147.567.837.467.605,197,834
7/31/20147.747.747.547.543,319,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center