Stancorp Financial Group Inc $62.10

down -0.03


23/7/2014 04:01 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
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
4/28/201460.8460.8457.7758.52360,682
4/25/201460.4561.0059.3960.66348,485
4/24/201460.1061.4259.0060.02423,900
4/23/201463.4663.7363.0863.47160,093
4/22/201462.5963.7862.3363.43142,521
4/21/201462.7462.9462.1362.3998,074
4/17/201461.9763.1361.8162.74108,245
4/16/201461.6162.0661.2761.90105,727
4/15/201461.1661.7860.2361.01203,296
4/14/201461.4861.8360.3860.83118,447
4/11/201461.3962.4660.8260.85216,150
4/10/201464.0564.5862.1462.15204,038
4/9/201463.8664.3463.4964.06112,380
4/8/201463.0063.8062.7063.58124,519
4/7/201465.2465.2462.9163.04228,140
4/4/201467.7967.7965.4865.66108,029
4/3/201467.4967.6666.6767.18167,519
4/2/201467.5067.9866.9867.36165,035
4/1/201466.8067.5466.4067.35195,841
3/31/201465.5167.0365.5166.80182,620
3/28/201465.2066.0864.8365.05162,186
3/27/201465.9765.9764.7564.96173,650
3/26/201467.8268.3265.9966.02135,225
3/25/201468.1268.3267.1267.52104,904
3/24/201468.0668.3367.2667.66115,505
3/21/201468.3969.1467.7167.71367,456
3/20/201467.0268.1167.0267.98140,010
3/19/201467.2067.5066.5267.16109,442
3/18/201466.8267.3266.8267.20116,724
3/17/201466.9967.4866.8366.96110,145
3/14/201466.7867.4066.4566.6396,376
3/13/201468.4268.4866.7766.85116,309
3/12/201467.6268.1867.2368.11116,523
3/11/201469.0169.0167.9768.13150,657
3/10/201468.7969.3768.5168.93206,957
3/7/201468.9069.5168.6268.88217,843
3/6/201468.1668.7368.0168.40440,740
3/5/201467.5468.2067.3367.94339,544
3/4/201466.7767.8666.7767.37430,229
3/3/201465.3466.1865.0865.64167,381
2/28/201465.6266.9965.5966.18184,347
Trading Center