Stancorp Financial Group Inc $64.48

down -0.65


19/9/2014 04:00 PM  |  NYSE : SFG  
Industries : Insurance / Accident & Health Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFG historical data

Date Open High Low Close Volume
9/18/201464.7765.3364.7065.13146,715
9/17/201464.5764.9764.1864.38157,039
9/16/201464.2165.2264.2164.59264,628
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
9/5/201464.9065.2464.3464.92126,996
9/4/201465.9066.1764.9565.01125,255
9/3/201466.2166.3965.0865.63225,945
9/2/201465.7566.4665.5766.09232,029
8/29/201465.7566.2765.3865.52232,355
8/28/201465.5765.9365.3565.52139,277
8/27/201465.6066.0065.2665.90130,968
8/26/201465.2965.7765.0165.5798,493
8/25/201464.7865.3364.3965.08199,413
8/22/201464.3264.7964.1664.34157,764
8/21/201463.8864.6463.5864.5882,887
8/20/201463.4464.0363.4063.90108,589
8/19/201463.6963.9763.6063.72100,479
8/18/201463.4963.7263.2463.58232,766
8/15/201463.3063.3062.1462.86197,457
8/14/201462.2163.4162.0462.92209,158
8/13/201462.1462.5061.8562.34149,430
8/12/201461.5262.1561.4961.83129,015
8/11/201461.4662.0561.1461.71206,824
8/8/201461.5561.8461.2061.35254,394
8/7/201462.0062.4861.4261.52218,151
8/6/201461.0061.9860.7161.78147,698
8/5/201460.8661.4360.8161.21195,502
8/4/201460.3161.2760.1061.21287,518
8/1/201460.2460.4859.8060.18326,837
7/31/201460.1660.6159.9960.34329,044
7/30/201461.1761.4460.4160.79218,203
7/29/201461.2061.4760.7260.77287,195
7/28/201460.1861.2159.9061.16377,965
7/25/201459.5860.4959.2860.32404,146
7/24/201460.0061.2859.7959.94578,649
7/23/201462.3062.3361.8062.10275,583
7/22/201462.2262.4262.1062.13197,213
7/21/201462.3562.7061.7862.06159,828
7/18/201462.0863.0861.9962.76106,530
7/17/201462.6062.9561.8161.88116,408
7/16/201463.7463.7462.4962.63215,275
7/15/201463.3863.7862.7463.4899,054
7/14/201463.4463.6963.0763.1492,474
7/11/201462.7963.0762.5662.8470,704
7/10/201461.8663.3361.8663.01132,385
7/9/201463.3463.6763.1263.29131,317
7/8/201463.9364.0663.0463.19217,929
7/7/201464.5464.5463.9064.13125,340
7/3/201464.3965.2364.3964.84113,232
7/2/201464.5465.0963.8963.96164,602
7/1/201464.1465.0864.0164.83279,325
6/30/201463.6164.2363.3464.00176,506
6/27/201463.5264.1063.4563.71139,185
6/26/201463.8064.2462.9964.07136,928
6/25/201463.7564.2363.0764.04232,706
6/24/201463.8064.6563.6563.85185,791
6/23/201464.3964.3963.6864.00123,647
6/20/201464.9965.4064.1864.34320,077
6/19/201464.4865.2364.2365.06183,074
6/18/201464.2364.5963.7664.38152,655
6/17/201463.2764.7163.1064.28221,898
6/16/201462.8563.2262.7463.0989,244
6/13/201463.2963.4262.8463.10119,151
6/12/201462.8363.2062.5663.06167,964
6/11/201462.6363.0762.6362.8889,694
6/10/201463.0663.3062.8263.11169,940
6/9/201462.9463.7962.9463.27106,469
6/6/201462.7363.3061.9863.15106,163
6/5/201462.7963.0362.1862.7092,700
6/4/201461.6163.0661.6162.90158,850
6/3/201460.8961.9460.8161.58152,803
6/2/201460.4061.6960.3161.42159,190
5/30/201460.4660.9760.0460.10105,081
5/29/201460.4060.5960.0160.4284,168
5/28/201460.4561.0160.2860.32151,029
5/27/201460.3861.1960.3860.68129,853
5/23/201459.7260.3359.6360.04105,336
5/22/201459.5960.1459.3759.87150,454
5/21/201458.8659.7758.8659.42217,777
5/20/201458.4658.7357.8758.47373,734
5/19/201458.2258.6258.2258.45647,759
5/16/201459.0059.0258.1858.47250,017
5/15/201459.8360.1358.3458.97411,494
5/14/201461.6361.8960.1660.33183,342
5/13/201462.3462.6261.8561.93149,501
5/12/201461.5362.8161.5362.46148,946
5/9/201461.2761.6060.5361.33127,038
5/8/201460.7061.9660.7061.37216,571
5/7/201459.7760.8959.1260.85229,564
5/6/201460.8060.8559.4359.52302,353
5/5/201460.8261.6760.4061.08186,449
5/2/201461.6262.4061.3061.42175,189
5/1/201461.0062.2660.7061.42571,962
4/30/201459.9061.1959.3561.10305,338
4/29/201458.8859.7458.5159.44275,225
Trading Center