Standard Pacific Corp (SPF) Historical Stock Data
Historical Data
In the past 30 trading days, SPF is down -0.02% a day on average. There have been 19 days where Standard Pacific Corp closed green and 11 days where SPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.50 | 12.70 | 80.10K |
| 2020-10-07 | 12.50 | 12.60 | ↑$0.10 (0.80%) | 12.40 | 12.60 | 524.90K |
| 2020-10-06 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.50 | 12.80 | 70.50K |
| 2020-10-05 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.40 | 12.60 | 40.70K |
| 2020-10-02 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.40 | 12.60 | 1.01M |
| 2020-10-01 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.40 | 12.50 | 174.10K |
| 2020-09-30 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.50 | 12.60 | 352.50K |
| 2020-09-29 | 12.50 | 12.60 | ↑$0.10 (0.80%) | 12.50 | 12.60 | 132.50K |
| 2020-09-28 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.50 | 12.60 | 116.60K |
| 2020-09-25 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.40 | 12.60 | 500.90K |
| 2020-09-24 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.50 | 12.60 | 312.90K |
| 2020-09-23 | 12.80 | 12.50 | ↓$0.30 (-2.34%) | 12.50 | 12.80 | 1.86M |
| 2020-09-22 | 12.80 | 12.90 | ↑$0.10 (0.78%) | 12.80 | 13.00 | 163.70K |
| 2020-09-21 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.80 | 13.00 | 159.10K |
| 2020-09-18 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.80 | 12.90 | 145.40K |
| 2020-09-17 | 13.20 | 12.80 | ↓$0.40 (-3.03%) | 12.80 | 13.20 | 890.60K |
| 2020-09-16 | 13.20 | 13.00 | ↓$0.20 (-1.52%) | 13.00 | 13.20 | 173.60K |
| 2020-09-15 | 12.80 | 13.20 | ↑$0.40 (3.12%) | 12.80 | 13.60 | 1.38M |
| 2020-09-14 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.80 | 13.00 | 304.60K |
| 2020-09-11 | 13.00 | 12.90 | ↓$0.10 (-0.77%) | 12.90 | 13.10 | 225.30K |
| 2020-09-10 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.10 | 101.20K |
| 2020-09-09 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.90 | 13.10 | 180.50K |
| 2020-09-08 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 12.90 | 13.10 | 444.80K |
| 2020-09-03 | 13.10 | 13.10 | ↑$0.00 (0.00%) | 13.00 | 13.20 | 850.80K |
| 2020-09-02 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 13.00 | 13.30 | 343.50K |
| 2020-09-01 | 13.30 | 13.40 | ↑$0.10 (0.75%) | 13.20 | 13.50 | 739.10K |
| 2020-08-31 | 13.50 | 13.20 | ↓$0.30 (-2.22%) | 13.20 | 13.50 | 390.90K |
| 2020-08-28 | 13.10 | 13.50 | ↑$0.40 (3.05%) | 13.00 | 13.50 | 604.40K |
| 2020-08-27 | 12.80 | 13.10 | ↑$0.30 (2.34%) | 12.80 | 13.10 | 419.70K |
| 2020-08-26 | 12.70 | 12.80 | ↑$0.10 (0.79%) | 12.60 | 12.80 | 276K |
Create an account or log in to view more rows.
$SPF Free money indeed??
$SPF what’s gonna happen now
$SPF Guys when can we expect that 30% drop?
$SPF bought more
$SPF buying time
added
$SPF love this stock!!!!
$SPF I already know
tomorrow the bulls going to say "next week" just like every week.
$SPF love cooking these little bears on here
$SPF we need more volume
$SPF keep it going