$76.12 -0.40 (%) Stancorp Financial Group Inc - NYSE

Jul. 2, 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
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
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
  • 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!