$8.25 +0.30 (%) Standard Pacific Corp - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPF historical data

Date Open High Low Close Volume
4/24/20157.998.287.948.254,240,563
4/23/20158.438.467.927.959,924,554
4/22/20158.688.748.458.492,774,207
4/21/20158.608.818.608.692,326,484
4/20/20158.618.688.488.582,452,334
4/17/20158.638.638.458.592,571,515
4/16/20158.768.798.518.696,410,349
4/15/20158.969.018.758.795,973,717
4/14/20158.969.008.838.972,029,526
4/13/20158.958.998.868.933,539,744
4/10/20159.029.068.868.942,275,733
4/9/20159.159.178.939.001,915,274
4/8/20158.999.198.949.172,633,272
4/7/20159.079.078.918.962,066,335
4/6/20159.109.199.019.082,467,674
4/2/20158.939.148.919.122,478,993
4/1/20159.009.038.868.912,411,068
3/31/20158.959.148.909.002,744,125
3/30/20158.979.028.908.962,989,729
3/27/20158.838.958.788.932,362,270
3/26/20158.718.818.628.802,429,859
3/25/20158.918.968.758.761,764,401
3/24/20158.758.968.658.893,096,364
3/23/20158.858.928.708.742,075,507
3/20/20158.728.948.718.865,398,424
3/19/20158.668.838.568.654,080,284
3/18/20158.498.718.368.652,605,905
3/17/20158.458.528.358.492,153,348
3/16/20158.478.528.388.463,820,445
3/13/20158.438.508.338.411,649,684
3/12/20158.408.538.388.472,713,038
3/11/20158.248.498.188.393,047,024
3/10/20158.308.358.198.223,177,034
3/9/20158.388.448.308.332,255,059
3/6/20158.528.638.288.343,929,420
3/5/20158.628.678.558.611,501,572
3/4/20158.588.688.498.621,605,304
3/3/20158.658.678.458.592,759,333
3/2/20158.738.908.608.704,050,069
2/27/20158.668.808.648.743,166,819
2/26/20158.648.738.548.652,949,740
2/25/20158.718.868.548.673,465,681
2/24/20158.458.788.458.706,719,772
2/23/20158.458.558.338.462,570,581
2/20/20158.408.568.328.534,789,682
2/19/20158.388.478.308.432,735,450
2/18/20158.398.438.268.382,268,485
2/17/20158.308.388.238.374,795,258
2/13/20158.438.498.288.324,054,230
2/12/20158.348.498.268.456,350,934
2/11/20158.298.358.178.314,164,270
2/10/20158.258.338.068.286,197,176
2/9/20157.718.297.678.209,722,477
2/6/20157.237.787.197.708,637,136
2/5/20157.367.437.187.242,519,236
2/4/20157.097.447.087.363,931,124
2/3/20157.027.146.917.102,904,699
2/2/20157.027.106.907.012,435,671
1/30/20157.137.196.977.022,610,057
1/29/20157.077.337.017.183,067,944
1/28/20157.017.186.887.044,175,294
1/27/20156.827.046.786.982,841,148
1/26/20156.826.906.666.893,537,089
1/23/20156.786.846.676.695,895,269
1/22/20156.816.926.746.773,456,248
1/21/20156.706.846.656.764,055,193
1/20/20156.876.876.616.703,649,780
1/16/20156.716.976.526.884,150,016
1/15/20157.207.266.716.746,614,406
1/14/20157.247.446.987.193,993,974
1/13/20157.887.977.187.286,747,143
1/12/20157.537.827.447.755,548,175
1/9/20157.337.487.317.402,848,354
1/8/20157.267.347.177.313,878,747
1/7/20157.157.407.107.196,166,477
1/6/20157.257.276.917.075,123,135
1/5/20157.257.277.157.252,471,773
1/2/20157.357.407.157.262,194,781
12/31/20147.137.337.137.292,666,530
12/30/20147.237.317.117.125,362,217
12/29/20147.227.357.207.231,266,499
12/26/20147.237.297.207.22859,301
12/24/20147.217.277.167.22956,725
12/23/20147.197.257.137.211,634,612
12/22/20147.197.247.087.182,249,079
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center