$8.97 +0.04 (%) Standard Pacific Corp - NYSE

Mar. 30, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center