Wednesday, November 25, 2009, 12:56am EST - Canadian Markets open in 8 hours and 34 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Standard Pacific Corp. (SPF)

 On Nov 24: 3.23 USD  Up 0.14 (4.53%)  
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*
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
3-Nov-09 2.89 3.30 2.86 3.29 3,886,100 3.29
2-Nov-09 3.03 3.20 2.84 2.91 2,688,800 2.91
30-Oct-09 3.29 3.29 3.00 3.00 3,027,700 3.00
29-Oct-09 3.10 3.24 3.04 3.19 2,682,500 3.19
28-Oct-09 3.20 3.25 3.00 3.03 2,499,900 3.03
27-Oct-09 3.20 3.35 3.12 3.22 2,519,000 3.22
26-Oct-09 3.29 3.39 3.16 3.18 1,891,700 3.18
23-Oct-09 3.43 3.52 3.25 3.25 2,182,900 3.25
22-Oct-09 3.24 3.50 3.20 3.42 2,879,200 3.42
21-Oct-09 3.38 3.49 3.25 3.25 1,493,300 3.25
20-Oct-09 3.45 3.47 3.30 3.36 1,241,800 3.36
19-Oct-09 3.53 3.58 3.40 3.45 977,500 3.45
16-Oct-09 3.70 3.71 3.46 3.50 1,930,400 3.50
15-Oct-09 3.64 3.76 3.56 3.73 2,607,100 3.73
14-Oct-09 3.66 3.79 3.61 3.67 1,700,100 3.67
13-Oct-09 3.41 3.68 3.35 3.55 2,771,600 3.55
12-Oct-09 3.49 3.57 3.37 3.42 1,210,700 3.42
9-Oct-09 3.51 3.59 3.37 3.50 1,109,800 3.50
8-Oct-09 3.21 3.58 3.21 3.51 3,094,200 3.51
7-Oct-09 3.35 3.42 3.15 3.16 2,773,500 3.16
6-Oct-09 3.36 3.47 3.28 3.36 2,762,900 3.36
5-Oct-09 3.38 3.48 3.22 3.32 1,776,200 3.32
2-Oct-09 3.16 3.44 3.15 3.36 2,634,500 3.36
1-Oct-09 3.63 3.65 3.22 3.30 4,806,100 3.30
30-Sep-09 3.80 3.83 3.58 3.69 1,265,300 3.69
29-Sep-09 3.76 3.90 3.74 3.79 1,286,300 3.79
28-Sep-09 3.70 3.89 3.66 3.80 1,067,700 3.80
25-Sep-09 3.74 3.88 3.63 3.69 2,242,600 3.69
24-Sep-09 4.11 4.11 3.72 3.77 2,356,900 3.77
23-Sep-09 4.23 4.29 4.05 4.08 1,769,400 4.08
22-Sep-09 4.16 4.28 4.14 4.23 2,177,000 4.23
21-Sep-09 4.07 4.17 3.86 4.11 2,145,800 4.11
18-Sep-09 4.35 4.35 4.07 4.08 2,163,000 4.08
17-Sep-09 4.19 4.40 4.12 4.25 1,868,900 4.25
16-Sep-09 4.12 4.33 4.12 4.21 2,151,400 4.21
15-Sep-09 3.86 4.11 3.82 4.09 1,706,500 4.09
14-Sep-09 3.82 3.89 3.63 3.84 1,314,400 3.84
11-Sep-09 3.80 3.98 3.80 3.85 3,090,400 3.85
10-Sep-09 3.52 3.82 3.50 3.74 2,737,000 3.74
9-Sep-09 3.53 3.63 3.46 3.52 1,846,100 3.52
8-Sep-09 3.49 3.54 3.32 3.53 1,805,600 3.53
4-Sep-09 3.19 3.45 3.15 3.44 2,392,700 3.44
3-Sep-09 3.29 3.35 3.15 3.28 2,985,200 3.28
2-Sep-09 3.30 3.35 3.16 3.26 3,356,400 3.26
1-Sep-09 3.60 3.80 3.29 3.30 4,065,000 3.30
31-Aug-09 4.04 4.04 3.54 3.63 4,443,000 3.63
28-Aug-09 4.32 4.40 4.10 4.14 2,359,100 4.14
27-Aug-09 4.45 4.49 4.21 4.27 3,867,600 4.27
26-Aug-09 4.21 4.59 4.12 4.43 3,998,000 4.43
25-Aug-09 4.19 4.35 4.08 4.11 3,476,700 4.11
24-Aug-09 3.97 4.29 3.95 4.13 3,946,800 4.13
* 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