$7.84 +0.04 (%) Standard Pacific Corp - NYSE

Oct. 21, 2014 | 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
10/21/20147.807.957.787.842,372,142
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
7/30/20147.817.877.617.804,446,998
7/29/20147.787.847.757.801,984,386
7/28/20147.907.917.647.773,451,069
7/25/20147.978.007.887.912,907,074
7/24/20148.298.297.958.013,422,998
7/23/20148.138.348.078.312,546,452
7/22/20148.008.187.988.143,402,207
7/21/20147.988.057.937.961,745,231
7/18/20147.938.017.938.002,214,472
7/17/20148.108.117.907.943,441,286
7/16/20148.168.238.048.165,221,707
7/15/20148.208.228.118.142,128,099
7/14/20148.248.258.158.182,138,016
7/11/20148.278.278.158.163,160,833
7/10/20148.208.368.138.253,214,086
7/9/20148.418.518.338.341,984,866
7/8/20148.458.458.338.392,457,652
7/7/20148.628.638.418.452,254,263
7/3/20148.698.738.618.66850,327
7/2/20148.738.778.628.652,220,450
7/1/20148.598.818.558.764,413,344
6/30/20148.498.648.448.602,652,520
6/27/20148.388.518.288.503,214,805
6/26/20148.438.478.328.401,921,916
6/25/20148.278.448.208.432,104,979
6/24/20148.268.488.218.293,911,793
6/23/20148.268.428.258.262,000,359
6/20/20148.408.428.238.274,586,884
6/19/20148.348.428.328.403,137,601
6/18/20148.318.398.138.344,085,188
6/17/20148.138.328.038.263,836,293
6/16/20148.058.197.968.174,461,469
6/13/20148.128.148.028.062,325,240
6/12/20148.208.228.058.093,254,120
6/11/20148.378.398.168.212,207,039
6/10/20148.448.498.368.381,863,249
6/9/20148.318.498.318.473,048,970
6/6/20148.218.358.198.332,309,252
6/5/20148.058.228.018.171,696,556
6/4/20148.048.147.968.062,240,918
6/3/20148.028.127.998.081,945,157
6/2/20148.028.087.958.051,887,206
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center