$62.22 -2.27 (%) Stancorp Financial Group Inc - NYSE

Jan. 30, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFG historical data

Date Open High Low Close Volume
1/29/201564.2464.6763.4064.49243,932
1/28/201565.6565.6564.0264.24226,267
1/27/201565.3565.9664.9465.55122,989
1/26/201565.4966.4564.8966.43178,413
1/23/201565.7666.3165.1865.63222,204
1/22/201564.4366.1663.8266.10221,233
1/21/201563.5464.1163.1363.98259,017
1/20/201564.5065.1563.5663.79204,845
1/16/201563.2964.4962.9464.37207,302
1/15/201563.6364.1762.7263.33190,978
1/14/201564.5864.8663.1263.87283,409
1/13/201566.4167.2164.9565.65228,730
1/12/201567.2767.2765.6366.08209,367
1/9/201568.3068.5866.9667.08291,771
1/8/201568.0668.3467.7268.26418,335
1/7/201567.0067.3266.4667.15267,027
1/6/201568.3668.3666.1566.49432,697
1/5/201568.6768.9367.7568.39301,726
1/2/201570.1270.1268.9269.15226,178
12/31/201471.1271.4169.8569.86130,728
12/30/201470.6571.3570.5571.04113,153
12/29/201470.3871.8069.6471.02162,449
12/26/201470.7070.9070.3470.5799,188
12/24/201470.5970.7769.8670.4099,817
12/23/201470.1071.0869.7870.63174,882
12/22/201469.5470.1069.4269.75204,643
12/19/201468.5169.9767.9769.51515,049
12/18/201467.6468.8467.4968.68232,659
12/17/201465.9067.0365.1266.89172,361
12/16/201464.7966.4764.5365.51229,736
12/15/201465.9966.1665.1465.47299,705
12/12/201466.2066.3864.9965.41157,693
12/11/201467.1567.9066.7566.95125,066
12/10/201468.2468.4866.8066.87156,209
12/9/201467.7468.6067.4268.38141,565
12/8/201468.0869.6468.0368.63216,702
12/5/201468.0168.8167.8668.2192,319
12/4/201467.2067.7866.9467.59219,315
12/3/201466.4867.5465.9167.50165,794
12/2/201465.6966.6865.2666.64163,886
12/1/201465.6665.8765.1965.38169,333
11/28/201466.7567.1065.9766.1065,120
11/26/201466.6666.8366.3066.5994,394
11/25/201466.6766.8466.3566.5996,091
11/24/201465.8566.6765.8566.64168,339
11/21/201466.8367.0765.7065.75200,687
11/20/201465.8266.2365.7066.23157,496
11/19/201467.7268.1466.8267.09231,763
11/18/201467.7168.3967.5967.69166,916
11/17/201468.0068.4567.3567.68175,381
11/14/201468.5369.0168.1368.23118,196
11/13/201468.5068.9068.2468.63256,803
11/12/201468.3568.6967.9868.57260,775
11/11/201468.2068.6468.1468.48166,938
11/10/201467.8868.3967.6768.26279,841
11/7/201468.7068.7067.7467.84238,897
11/6/201469.2069.3968.5168.62223,249
11/5/201470.1470.3568.9969.40236,487
11/4/201469.1269.9868.9969.68118,274
11/3/201469.4369.9969.0569.38160,066
10/31/201469.7369.7969.3069.56199,948
10/30/201468.5069.3268.1469.01138,383
10/29/201468.6269.3668.2068.55229,746
10/28/201468.6969.1768.2368.70291,565
10/27/201467.6068.7467.4268.57244,865
10/24/201466.9367.7766.7767.74290,775
10/23/201467.0068.4665.5966.51440,581
10/22/201464.5865.2263.9163.94161,614
10/21/201463.0064.7363.0064.55193,941
10/20/201462.6262.8362.0962.58226,510
10/17/201462.5663.0962.2262.99202,984
10/16/201460.4662.0760.1761.76362,920
10/15/201461.7562.2660.3961.15326,917
10/14/201462.7863.6162.5262.72274,955
10/13/201462.4563.4562.1462.28297,274
10/10/201461.9562.4961.4861.80241,798
10/9/201462.9162.9661.8461.84271,643
10/8/201461.8963.0761.8963.02268,766
10/7/201462.7562.9761.8361.83176,765
10/6/201463.6463.7363.1663.17137,046
10/3/201463.1763.8263.1763.39132,199
10/2/201462.5763.0362.0962.59167,361
10/1/201463.0363.2062.5062.55333,618
9/30/201463.4263.7963.1563.18168,061
9/29/201462.8863.6462.6263.42128,838
9/26/201463.2863.5463.0263.49152,117
9/25/201463.1563.3262.8463.03153,114
9/24/201463.0963.7763.0963.61151,948
9/23/201463.6963.8062.9462.96149,425
9/22/201464.3664.3663.5863.67163,907
9/19/201465.2165.4464.4864.48302,193
9/18/201464.7765.3364.7065.13146,715
9/17/201464.5764.9764.1864.38157,039
9/16/201464.2165.2264.2164.59265,372
9/15/201464.6264.9064.3664.60167,573
9/12/201464.8565.0464.4664.74200,887
9/11/201464.3264.9264.3264.73150,997
9/10/201464.8765.1264.4764.77118,839
9/9/201464.8765.0264.4164.63143,562
9/8/201464.8065.1764.4865.07123,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center