$66.10 -0.49 (%) Stancorp Financial Group Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFG historical data

Date Open High Low Close Volume
11/28/201466.7567.1065.9766.1065,120
11/26/201466.6666.8366.3066.5994,394
11/25/201466.6766.8466.3566.5996,091
11/24/201465.8566.6765.8566.64168,339
11/21/201466.8367.0765.7065.75200,687
11/20/201465.8266.2365.7066.23157,496
11/19/201467.7268.1466.8267.09231,763
11/18/201467.7168.3967.5967.69166,916
11/17/201468.0068.4567.3567.68175,381
11/14/201468.5369.0168.1368.23118,196
11/13/201468.5068.9068.2468.63256,803
11/12/201468.3568.6967.9868.57260,775
11/11/201468.2068.6468.1468.48166,938
11/10/201467.8868.3967.6768.26279,841
11/7/201468.7068.7067.7467.84238,897
11/6/201469.2069.3968.5168.62223,249
11/5/201470.1470.3568.9969.40236,487
11/4/201469.1269.9868.9969.68118,274
11/3/201469.4369.9969.0569.38160,066
10/31/201469.7369.7969.3069.56199,948
10/30/201468.5069.3268.1469.01138,383
10/29/201468.6269.3668.2068.55229,746
10/28/201468.6969.1768.2368.70291,565
10/27/201467.6068.7467.4268.57244,865
10/24/201466.9367.7766.7767.74290,775
10/23/201467.0068.4665.5966.51440,581
10/22/201464.5865.2263.9163.94161,614
10/21/201463.0064.7363.0064.55193,941
10/20/201462.6262.8362.0962.58226,510
10/17/201462.5663.0962.2262.99202,984
10/16/201460.4662.0760.1761.76362,920
10/15/201461.7562.2660.3961.15326,917
10/14/201462.7863.6162.5262.72274,955
10/13/201462.4563.4562.1462.28297,274
10/10/201461.9562.4961.4861.80241,798
10/9/201462.9162.9661.8461.84271,643
10/8/201461.8963.0761.8963.02268,766
10/7/201462.7562.9761.8361.83176,765
10/6/201463.6463.7363.1663.17137,046
10/3/201463.1763.8263.1763.39132,199
10/2/201462.5763.0362.0962.59167,361
10/1/201463.0363.2062.5062.55333,618
9/30/201463.4263.7963.1563.18168,061
9/29/201462.8863.6462.6263.42128,838
9/26/201463.2863.5463.0263.49152,117
9/25/201463.1563.3262.8463.03153,114
9/24/201463.0963.7763.0963.61151,948
9/23/201463.6963.8062.9462.96149,425
9/22/201464.3664.3663.5863.67163,907
9/19/201465.2165.4464.4864.48302,193
9/18/201464.7765.3364.7065.13146,715
9/17/201464.5764.9764.1864.38157,039
9/16/201464.2165.2264.2164.59265,372
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center