$74.18 +0.21 (%) Stancorp Financial Group Inc - NYSE

May. 27, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFG historical data

Date Open High Low Close Volume
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
3/11/201565.9467.2765.7167.20163,602
3/10/201566.5766.7965.3865.73177,143
3/9/201567.4167.9966.6167.35116,967
3/6/201566.3467.9766.3467.42134,760
3/5/201566.0266.6165.6066.26134,237
3/4/201565.7766.3065.2865.8592,972
3/3/201566.5266.9465.9866.28105,371
3/2/201566.0967.0666.0866.9873,101
2/27/201566.8267.1466.1366.1683,391
2/26/201566.8066.9966.4366.8154,498
2/25/201566.7366.8866.3866.7768,047
2/24/201566.4366.8966.2266.7598,357
2/23/201566.9966.9965.9766.19118,453
2/20/201566.5567.5365.7567.42102,248
2/19/201566.5067.0366.0566.9183,623
2/18/201566.7867.1166.2766.57211,013
2/17/201567.3167.7166.9367.07167,611
2/13/201567.3667.8466.9367.49131,789
2/12/201567.3067.7266.9167.28189,939
2/11/201566.8867.6266.8067.36108,462
2/10/201567.1767.1766.2766.92134,040
2/9/201566.4366.9066.2366.49148,561
2/6/201566.0867.3265.8366.92229,174
2/5/201564.4365.5964.2165.47179,534
2/4/201564.4264.9864.2264.54190,749
2/3/201564.2364.8564.1364.74273,552
2/2/201562.2363.6761.8563.54366,814
1/30/201563.8363.8361.5662.04552,067
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center