The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Standard Pacific

  • SPF
  • NYSE
  • Real Estate
  • Latest 7.96
  • Currency US$
  • Change 0.05
  • Percent Change 0.632 %
  • Volume 1,559,082
  • Fri Oct 24, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.96 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 7.97 7.78 7.90 7.96 1,559,082
Oct 23 8.02 7.70 7.90 7.91 3,897,436
Oct 22 7.94 7.82 7.83 7.86 2,841,822
Oct 21 7.94 7.78 7.84 7.84 2,372,142
Oct 20 7.83 7.59 7.59 7.80 2,416,574
Oct 17 7.68 7.38 7.46 7.60 3,590,378
Oct 16 7.52 7.21 7.27 7.35 2,299,975
Oct 15 7.41 6.98 6.99 7.37 4,772,132
Oct 14 7.22 7.00 7.03 7.09 4,021,783
Oct 13 7.48 6.95 7.34 6.96 6,758,846
Oct 10 7.52 7.31 7.45 7.33 3,338,504
Oct 9 7.72 7.48 7.67 7.49 3,437,303
Oct 8 7.71 7.48 7.61 7.66 2,735,183
Oct 7 7.77 7.61 7.69 7.61 1,828,084
Oct 6 7.80 7.69 7.74 7.72 1,606,388
Oct 3 7.73 7.52 7.58 7.71 2,169,576
Oct 2 7.52 7.34 7.41 7.50 1,807,634
Oct 1 7.52 7.38 7.47 7.40 2,285,204
Sep 30 7.66 7.45 7.63 7.49 2,059,571
Sep 29 7.67 7.58 7.62 7.63 1,725,122
Sep 26 7.75 7.59 7.71 7.68 1,817,546
Sep 25 7.76 7.55 7.72 7.71 2,770,019
Sep 24 7.83 7.59 7.66 7.74 3,165,601
Sep 23 7.83 7.68 7.73 7.73 2,867,161
Sep 22 7.96 7.74 7.96 7.76 2,649,747
Sep 19 8.15 7.91 8.15 8.00 4,240,682
Sep 18 8.22 8.04 8.20 8.13 2,307,614
Sep 17 8.36 8.05 8.05 8.19 3,451,992
Sep 16 8.05 7.94 7.97 7.99 1,915,610
Sep 15 8.08 7.96 7.99 8.00 1,710,585
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.