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 8.29
  • Currency US$
  • Change -0.03
  • Percent Change -0.361 %
  • Volume 1,319,408
  • Thu Aug 28, 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: 8.29 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 8.33 8.21 8.26 8.29 1,319,408
Aug 27 8.37 8.30 8.31 8.32 1,003,709
Aug 26 8.39 8.25 8.31 8.31 1,956,563
Aug 25 8.47 8.24 8.38 8.30 2,473,408
Aug 22 8.40 8.30 8.38 8.37 1,333,018
Aug 21 8.44 8.29 8.39 8.39 1,633,937
Aug 20 8.39 8.22 8.31 8.37 2,066,238
Aug 19 8.38 8.24 8.30 8.33 3,353,565
Aug 18 8.19 7.98 7.98 8.15 4,109,416
Aug 15 8.03 7.90 8.00 7.94 4,502,000
Aug 14 7.97 7.74 7.79 7.96 1,870,916
Aug 13 7.85 7.70 7.80 7.76 2,797,123
Aug 12 7.86 7.73 7.85 7.77 2,721,530
Aug 11 7.92 7.76 7.79 7.88 3,927,923
Aug 8 7.77 7.50 7.50 7.76 2,917,670
Aug 7 7.61 7.46 7.57 7.50 1,574,256
Aug 6 7.64 7.48 7.49 7.56 1,510,339
Aug 5 7.73 7.46 7.63 7.54 3,071,435
Aug 4 7.71 7.54 7.64 7.69 2,557,164
Aug 1 7.83 7.46 7.56 7.60 5,197,834
Jul 31 7.74 7.54 7.74 7.54 3,319,811
Jul 30 7.87 7.61 7.81 7.80 4,446,998
Jul 29 7.84 7.75 7.78 7.80 1,984,386
Jul 28 7.91 7.64 7.90 7.77 3,451,069
Jul 25 8.00 7.88 7.97 7.91 2,907,074
Jul 24 8.29 7.95 8.29 8.01 3,422,998
Jul 23 8.34 8.07 8.13 8.31 2,546,452
Jul 22 8.18 7.98 8.00 8.14 3,402,207
Jul 21 8.05 7.92 7.98 7.96 1,745,231
Jul 18 8.01 7.93 7.93 8.00 2,214,472
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.