STANCORP FINANCIAL GROUP $46.51

up +0.21


19/6/2013 04:19 PM  |  NYSE : SFG  |  Industries : Finance and Insurance / Insurance Carriers
Type:

SFG historical data

Date Open High Low Close Volume
6/18/2013 46.32 46.59 45.76 46.30 3043
6/17/2013 45.85 46.46 45.82 46.21 1578
6/14/2013 46.30 46.35 45.51 45.70 1031
6/13/2013 45.60 46.47 45.44 46.33 2290
6/12/2013 46.30 46.39 45.61 45.67 907
6/11/2013 45.99 46.53 45.65 45.98 1159
6/10/2013 46.40 46.79 46.25 46.62 1012
6/7/2013 45.99 46.53 45.59 46.44 1046
6/6/2013 45.03 45.92 44.88 45.90 2057
6/5/2013 45.50 45.56 45.09 45.11 1900
6/4/2013 45.16 45.82 45.16 45.58 2237
6/3/2013 45.62 45.62 44.42 45.09 2187
5/31/2013 45.18 45.96 44.95 45.43 2475
5/30/2013 44.91 45.47 44.80 45.35 1488
5/29/2013 43.91 44.96 43.91 44.86 1513
5/28/2013 43.98 44.59 43.86 44.26 1390
5/24/2013 43.50 43.65 43.01 43.49 1197
5/23/2013 43.51 43.78 43.25 43.62 1813
5/22/2013 44.47 44.90 43.72 43.78 1313
5/21/2013 44.32 44.58 44.23 44.45 2061
5/20/2013 44.22 44.53 44.18 44.41 1491
5/17/2013 44.57 44.74 44.21 44.32 1536
5/16/2013 45.06 45.06 44.44 44.55 1452
5/15/2013 44.63 45.16 44.53 45.09 2833
5/14/2013 44.25 44.76 44.13 44.74 1327
5/13/2013 43.99 44.25 43.90 44.23 1224
5/10/2013 44.39 44.43 44.02 44.12 1814
5/9/2013 44.47 44.53 44.11 44.23 1543
5/8/2013 44.31 44.43 44.09 44.38 1097
5/7/2013 44.05 44.44 43.89 44.40 1493
5/6/2013 43.68 43.99 43.59 43.74 1632
5/3/2013 43.10 43.77 43.10 43.57 2214
5/2/2013 42.71 43.10 42.42 42.90 1803
5/1/2013 43.00 43.20 42.44 42.46 1939
4/30/2013 42.97 43.20 42.94 43.18 2722
4/29/2013 43.05 43.08 42.87 42.95 3581
4/26/2013 42.83 43.05 42.71 42.90 1984
4/25/2013 43.26 43.39 42.58 42.85 4064
4/24/2013 42.22 43.79 42.22 42.98 4788
4/23/2013 41.35 42.01 41.33 41.84 3460
4/22/2013 41.12 41.12 40.32 40.90 2448
4/19/2013 40.63 41.08 40.45 41.02 1258
4/18/2013 40.86 41.12 40.46 40.50 1996
4/17/2013 41.09 41.14 40.60 40.88 1874
4/16/2013 41.37 41.44 41.01 41.33 2103
4/15/2013 41.67 42.17 41.19 41.22 3912
4/12/2013 41.86 41.86 41.65 41.82 2083
4/11/2013 41.70 42.06 41.55 41.94 2608
4/10/2013 41.27 41.89 41.10 41.70 5032
4/9/2013 41.00 41.36 40.93 41.09 4372
4/8/2013 40.91 41.01 40.63 40.94 2245
4/5/2013 41.68 41.86 40.94 40.95 4941
4/4/2013 42.33 42.39 42.05 42.16 2106
4/3/2013 42.59 42.60 42.14 42.20 2921
4/2/2013 42.75 42.90 42.49 42.60 1292
4/1/2013 42.72 42.75 42.48 42.58 2097
3/28/2013 42.67 43.02 42.57 42.76 1770
3/27/2013 42.29 42.85 42.29 42.75 1698
3/26/2013 42.32 42.70 42.10 42.65 1386
3/25/2013 42.12 42.30 41.80 42.14 1590
3/22/2013 41.96 41.97 41.73 41.96 1138
3/21/2013 41.98 42.30 41.54 41.73 2316
3/20/2013 42.20 42.41 42.02 42.25 891
3/19/2013 41.97 42.16 41.73 42.00 1466
3/18/2013 41.38 42.15 41.38 41.87 1406
3/15/2013 42.11 42.11 41.75 42.02 2014
3/14/2013 42.03 42.35 41.68 42.15 1128
3/13/2013 41.65 41.98 41.53 41.97 1012
3/12/2013 41.70 41.93 41.47 41.59 1399
3/11/2013 40.69 41.84 40.55 41.84 1863
3/8/2013 40.77 41.00 40.61 40.84 1739
3/7/2013 40.15 40.55 39.99 40.47 1320
3/6/2013 40.07 40.34 39.88 40.17 1250
3/5/2013 39.59 40.08 39.59 39.98 2069
3/4/2013 39.04 39.58 38.97 39.39 1740
3/1/2013 39.45 39.58 38.99 39.25 2912
2/28/2013 39.53 40.00 39.46 39.81 2526
2/27/2013 38.71 39.90 38.71 39.65 2800
2/26/2013 38.86 39.09 38.59 38.80 2716
2/25/2013 39.59 39.59 38.68 38.75 4107
2/22/2013 39.11 39.42 38.91 39.37 1373
2/21/2013 39.13 39.24 38.60 38.89 2041
2/20/2013 39.76 39.86 39.22 39.23 2814
2/19/2013 39.57 39.88 38.58 39.84 3826
2/15/2013 39.51 39.73 39.41 39.70 1353
2/14/2013 39.46 39.67 39.19 39.47 1394
2/13/2013 39.21 39.67 39.11 39.64 3585
2/12/2013 38.55 39.14 38.55 39.14 1827
2/11/2013 38.39 38.65 38.16 38.56 2279
2/8/2013 38.29 38.51 38.15 38.46 1397
2/7/2013 38.36 38.36 37.98 38.24 1488
2/6/2013 38.24 38.61 37.96 38.44 2427
2/5/2013 38.37 38.86 38.20 38.60 2249
2/4/2013 38.87 38.87 37.97 38.16 2723
2/1/2013 39.02 39.31 38.70 39.11 1936
1/31/2013 38.85 39.10 38.68 38.89 2809
1/30/2013 39.70 39.95 38.31 38.98 4515
1/29/2013 39.72 40.03 39.50 39.88 3079
1/28/2013 40.05 40.71 39.50 39.69 2871
1/25/2013 39.75 40.17 39.65 40.16 2223
Marketplace
Trading Center