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 8.00
  • Currency US$
  • Change -0.13
  • Percent Change -1.599 %
  • Volume 4,240,682
  • Fri Sep 19, 2014 04:01 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: 8.00 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
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
Sep 12 8.17 7.91 8.15 8.00 2,140,204
Sep 11 8.20 8.08 8.12 8.16 1,346,327
Sep 10 8.20 8.03 8.11 8.18 2,254,385
Sep 9 8.26 8.06 8.20 8.10 3,155,026
Sep 8 8.30 8.15 8.16 8.27 1,691,291
Sep 5 8.27 8.14 8.15 8.18 1,534,699
Sep 4 8.23 8.09 8.13 8.16 1,972,873
Sep 3 8.36 8.07 8.34 8.10 3,737,474
Sep 2 8.39 8.29 8.37 8.33 1,489,109
Aug 29 8.38 8.24 8.29 8.37 1,062,576
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
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.