$113.95 -0.07 (%) Stancorp Financial Group Inc - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFG historical data

Date Open High Low Close Volume
8/3/2015113.95114.75113.84113.95389,722
7/31/2015113.70114.20113.68114.02491,391
7/30/2015113.68113.86113.68113.68471,694
7/29/2015113.45113.91113.45113.78870,543
7/28/2015114.10114.25113.35113.351,004,660
7/27/2015113.35114.18113.35113.901,299,500
7/24/2015113.86114.09113.30113.454,710,765
7/23/201578.0178.0176.5676.69105,708
7/22/201577.3277.7577.3277.6683,548
7/21/201577.7878.2676.9977.57113,155
7/20/201577.7578.0077.2477.76151,102
7/17/201578.1078.1077.0677.3689,067
7/16/201578.0378.3077.6278.02129,551
7/15/201577.8877.9577.3377.76115,971
7/14/201577.2077.8876.9477.7680,928
7/13/201577.3377.6576.8177.53129,338
7/10/201576.5576.7875.8876.4896,608
7/9/201576.2876.2874.9175.36109,791
7/8/201575.7176.1574.6275.14184,197
7/7/201575.8676.6874.9276.61185,306
7/6/201575.2676.6375.2676.00349,270
7/2/201576.5176.6675.1976.12116,303
7/1/201576.4977.3476.1476.52206,137
6/30/201576.9277.0275.3975.61318,511
6/29/201577.2577.4175.8675.97109,349
6/26/201577.7578.3277.1178.29202,328
6/25/201577.8578.5077.1577.37104,137
6/24/201578.5279.0777.6177.69106,849
6/23/201578.3479.0078.1878.81124,641
6/22/201577.6478.2277.3578.08153,671
6/19/201577.5378.1677.2277.33247,693
6/18/201577.6977.7477.0277.53158,038
6/17/201578.0678.2677.0677.22131,521
6/16/201576.3377.9576.3377.64105,447
6/15/201576.6177.0075.7976.71115,000
6/12/201577.2277.6476.5877.4779,866
6/11/201577.1178.0777.1177.5498,368
6/10/201576.4977.4476.3077.19145,309
6/9/201575.5676.0575.1275.85199,957
6/8/201575.8576.5575.5275.5690,803
6/5/201575.5276.2775.3976.22150,442
6/4/201574.8175.5074.6475.1075,681
6/3/201575.1876.2275.0975.38119,534
6/2/201573.6575.3773.6575.02120,652
6/1/201574.7474.7473.7073.85212,527
5/29/201574.9676.0673.9874.22149,151
5/28/201574.4675.1273.9675.11129,449
5/27/201574.2774.8973.9374.5898,010
5/26/201574.2274.7073.6373.97104,672
5/22/201574.6374.9974.2574.6379,696
5/21/201574.3275.2474.3274.89107,527
5/20/201574.6275.0074.0674.8375,579
5/19/201574.6074.7874.2374.6958,535
5/18/201573.1574.4873.1574.2699,062
5/15/201574.4774.4772.8673.26168,585
5/14/201574.1274.5673.5674.3662,134
5/13/201573.1873.9173.0673.7284,222
5/12/201573.5474.0073.0773.22149,201
5/11/201573.5874.3173.5873.87172,523
5/8/201574.4374.8573.4873.71100,990
5/7/201573.2274.2873.2273.8299,131
5/6/201573.1273.9473.0673.60162,581
5/5/201572.8773.6372.6372.80179,705
5/4/201572.5073.4772.5073.14102,843
5/1/201572.7372.8071.9972.38135,453
4/30/201572.8973.3771.9572.08260,560
4/29/201573.0973.9772.8973.48138,658
4/28/201572.3073.2571.7473.22143,188
4/27/201572.8873.7271.8172.04259,971
4/24/201571.1072.8269.8572.75449,810
4/23/201568.8269.7068.3969.25206,956
4/22/201568.9169.2868.2769.26227,104
4/21/201569.1769.1768.4968.75111,558
4/20/201568.8069.3168.3968.80113,945
4/17/201568.5268.6667.8368.33101,731
4/16/201569.5669.5668.4569.09130,503
4/15/201569.4170.0069.3969.45153,857
4/14/201568.5569.4668.3169.44184,643
4/13/201569.2069.8869.2069.7459,975
4/10/201569.1569.4268.8769.4159,908
4/9/201569.1869.6769.0069.27148,013
4/8/201568.8569.4368.8069.26123,200
4/7/201569.3669.6468.4368.87130,863
4/6/201568.3569.6368.3569.38168,504
4/2/201568.5069.2068.3868.92132,805
4/1/201568.1268.4867.4068.47109,580
3/31/201567.7668.7067.7668.6095,756
3/30/201567.7968.9167.6068.5189,665
3/27/201567.1667.4766.6567.2788,493
3/26/201566.8067.5466.4567.3884,859
3/25/201568.0968.0966.9766.97118,590
3/24/201568.2668.5467.5667.98111,611
3/23/201568.5568.8068.1268.43102,857
3/20/201567.7868.6967.2468.55242,887
3/19/201568.0868.0966.4267.42166,324
3/18/201568.5268.6867.7368.07159,117
3/17/201568.2168.9267.9068.74151,052
3/16/201567.4168.9967.4168.81117,357
3/13/201567.8967.9366.6267.21150,917
3/12/201567.4468.3167.0768.1499,154
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!