Wednesday, February 10, 2010, 3:34am EST - Canadian Markets open in 5 hours and 56 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Standard Pacific Corp. (SPF)

 On Feb 9: 3.87 USD   0.00 (0.00%)  
MORE ON SPF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 3.90 3.97 3.79 3.87 1,483,400 3.87
8-Feb-10 3.65 3.93 3.58 3.80 2,219,200 3.80
5-Feb-10 3.65 3.69 3.47 3.64 2,547,800 3.64
4-Feb-10 3.85 4.03 3.53 3.63 5,778,100 3.63
3-Feb-10 4.21 4.32 4.11 4.17 3,769,700 4.17
2-Feb-10 3.89 4.23 3.86 4.19 4,806,200 4.19
1-Feb-10 3.65 3.88 3.59 3.84 1,330,200 3.84
29-Jan-10 3.79 3.84 3.63 3.63 1,203,900 3.63
28-Jan-10 3.68 3.83 3.65 3.71 988,100 3.71
27-Jan-10 3.71 3.79 3.54 3.65 1,048,500 3.65
26-Jan-10 3.65 3.81 3.65 3.73 1,014,300 3.73
25-Jan-10 3.69 3.85 3.49 3.68 2,195,900 3.68
22-Jan-10 3.70 3.87 3.57 3.64 1,420,700 3.64
21-Jan-10 3.88 3.94 3.70 3.71 1,739,800 3.71
20-Jan-10 3.78 3.91 3.77 3.88 1,062,500 3.88
19-Jan-10 3.90 3.98 3.77 3.83 1,047,000 3.83
15-Jan-10 3.96 4.13 3.75 3.90 1,986,000 3.90
14-Jan-10 3.99 4.12 3.93 4.00 1,112,400 4.00
13-Jan-10 3.73 4.02 3.73 4.00 1,287,100 4.00
12-Jan-10 3.94 4.01 3.72 3.74 1,473,100 3.74
11-Jan-10 3.92 4.05 3.85 4.00 1,242,200 4.00
8-Jan-10 4.06 4.06 3.86 3.87 1,671,600 3.87
7-Jan-10 3.90 4.06 3.75 4.03 2,990,000 4.03
6-Jan-10 3.95 3.95 3.72 3.84 1,746,800 3.84
5-Jan-10 3.78 3.95 3.65 3.90 2,707,800 3.90
4-Jan-10 3.76 3.81 3.67 3.78 1,123,400 3.78
31-Dec-09 3.76 3.76 3.65 3.74 775,100 3.74
30-Dec-09 3.70 3.83 3.65 3.75 879,900 3.75
29-Dec-09 3.67 3.77 3.60 3.77 1,125,900 3.77
28-Dec-09 3.61 3.68 3.55 3.67 981,600 3.67
24-Dec-09 3.58 3.63 3.52 3.58 701,400 3.58
23-Dec-09 3.45 3.60 3.35 3.55 1,569,200 3.55
22-Dec-09 3.29 3.44 3.28 3.41 1,724,200 3.41
21-Dec-09 3.22 3.30 3.22 3.27 493,600 3.27
18-Dec-09 3.23 3.49 3.20 3.20 2,013,300 3.20
17-Dec-09 3.27 3.29 3.20 3.25 626,800 3.25
16-Dec-09 3.28 3.39 3.26 3.31 1,124,200 3.31
15-Dec-09 3.24 3.35 3.20 3.25 1,067,700 3.25
14-Dec-09 3.22 3.29 3.16 3.24 718,600 3.24
11-Dec-09 3.17 3.23 3.13 3.20 523,100 3.20
10-Dec-09 3.19 3.21 3.14 3.17 845,600 3.17
9-Dec-09 3.25 3.28 3.12 3.17 710,600 3.17
8-Dec-09 3.35 3.39 3.21 3.22 926,100 3.22
7-Dec-09 3.35 3.50 3.34 3.40 1,114,800 3.40
4-Dec-09 3.33 3.37 3.26 3.36 1,303,000 3.36
3-Dec-09 3.37 3.39 3.19 3.21 1,065,400 3.21
2-Dec-09 3.25 3.41 3.25 3.36 1,619,700 3.36
1-Dec-09 3.25 3.37 3.22 3.27 1,953,400 3.27
30-Nov-09 3.19 3.29 3.09 3.19 1,243,900 3.19
27-Nov-09 3.07 3.20 3.05 3.14 344,300 3.14
25-Nov-09 3.25 3.33 3.16 3.24 1,109,900 3.24
24-Nov-09 3.08 3.29 2.97 3.23 2,331,900 3.23
23-Nov-09 3.23 3.32 3.02 3.09 2,382,900 3.09
20-Nov-09 3.22 3.26 3.07 3.18 1,823,400 3.18
19-Nov-09 3.31 3.31 3.19 3.24 947,100 3.24
18-Nov-09 3.38 3.52 3.29 3.34 1,134,100 3.34
17-Nov-09 3.36 3.43 3.32 3.40 814,300 3.40
16-Nov-09 3.45 3.45 3.37 3.40 1,471,800 3.40
13-Nov-09 3.48 3.51 3.35 3.40 1,591,300 3.40
12-Nov-09 3.54 3.62 3.46 3.46 1,079,000 3.46
11-Nov-09 3.58 3.62 3.44 3.55 2,939,500 3.55
10-Nov-09 3.41 3.60 3.37 3.42 1,830,300 3.42
9-Nov-09 3.41 3.47 3.36 3.43 1,203,200 3.43
6-Nov-09 3.30 3.57 3.30 3.38 1,360,500 3.38
5-Nov-09 3.47 3.64 3.35 3.41 2,245,200 3.41
4-Nov-09 3.33 3.48 3.29 3.45 2,905,200 3.45
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices