$8.47 +0.02 (%) Standard Pacific Corp - NYSE

Aug. 28, 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
8/28/20158.458.608.398.472,782,179
8/27/20158.368.548.198.452,338,351
8/26/20158.258.348.008.273,763,913
8/25/20158.608.648.108.126,142,467
8/24/20158.498.528.128.413,957,123
8/21/20158.949.098.858.903,038,802
8/20/20159.239.319.029.052,796,743
8/19/20159.219.359.099.303,302,545
8/18/20159.159.299.089.234,212,527
8/17/20158.939.128.889.061,504,358
8/14/20158.868.958.808.951,320,706
8/13/20158.808.988.798.881,892,078
8/12/20158.748.838.508.803,168,096
8/11/20158.648.838.628.781,702,377
8/10/20158.518.748.498.692,253,163
8/7/20158.448.578.438.491,891,334
8/6/20158.558.578.398.462,374,997
8/5/20158.678.728.418.512,390,524
8/4/20158.738.828.588.652,448,358
8/3/20158.988.998.788.842,408,549
7/31/20158.889.158.798.994,737,588
7/30/20158.858.888.698.884,234,379
7/29/20158.758.998.698.903,400,122
7/28/20158.708.938.648.782,592,094
7/27/20158.758.778.658.672,285,380
7/24/20159.069.098.718.783,734,836
7/23/20159.179.208.919.052,764,152
7/22/20158.859.218.819.153,247,460
7/21/20158.868.988.778.862,074,952
7/20/20159.009.008.798.851,446,794
7/17/20159.129.198.979.011,715,533
7/16/20159.099.149.029.091,862,226
7/15/20159.189.218.999.072,618,232
7/14/20159.129.209.089.172,581,183
7/13/20159.089.159.029.131,545,768
7/10/20159.039.158.999.062,715,178
7/9/20158.989.068.948.992,020,494
7/8/20158.928.998.838.871,671,998
7/7/20158.849.008.768.962,590,425
7/6/20158.859.038.818.842,194,682
7/2/20159.009.098.878.903,562,587
7/1/20159.009.008.849.002,465,974
6/30/20158.929.018.808.912,882,974
6/29/20158.959.078.828.852,531,084
6/26/20159.099.118.989.012,590,168
6/25/20159.149.189.059.094,084,994
6/24/20159.009.138.969.095,345,659
6/23/20158.869.008.858.903,720,223
6/22/20158.928.958.838.865,202,380
6/19/20158.919.008.878.884,071,300
6/18/20158.758.928.748.813,683,685
6/17/20158.708.778.638.744,190,168
6/16/20158.618.898.608.795,419,751
6/15/20158.508.978.508.8319,673,033
6/12/20158.258.368.168.362,028,574
6/11/20158.238.398.228.261,458,857
6/10/20158.128.258.108.171,504,244
6/9/20158.088.148.008.092,194,990
6/8/20158.138.208.068.092,473,028
6/5/20158.108.188.048.151,638,301
6/4/20158.228.298.108.112,105,599
6/3/20158.198.358.128.254,772,863
6/2/20158.258.378.188.203,696,259
6/1/20158.278.388.228.271,886,909
5/29/20158.298.378.218.241,771,135
5/28/20158.248.458.248.311,899,573
5/27/20158.228.298.118.273,125,044
5/26/20158.358.358.178.222,677,726
5/22/20158.478.498.268.352,188,833
5/21/20158.568.608.458.492,257,956
5/20/20158.508.628.398.584,258,064
5/19/20158.458.648.398.504,523,457
5/18/20158.338.438.278.382,303,532
5/15/20158.178.388.118.332,500,408
5/14/20158.158.308.138.242,879,858
5/13/20158.138.208.068.091,885,202
5/12/20158.018.157.798.136,469,168
5/11/20158.318.328.068.073,138,768
5/8/20158.268.368.238.292,503,538
5/7/20158.098.258.058.162,134,467
5/6/20158.078.147.918.092,549,045
5/5/20158.168.268.028.072,322,330
5/4/20158.478.478.148.172,840,411
5/1/20158.058.337.898.207,620,661
4/30/20158.108.178.008.106,871,017
4/29/20158.268.278.018.103,418,455
4/28/20158.168.328.108.273,478,728
4/27/20158.268.278.138.172,578,939
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!