StanCorp Financial Group, Inc. Historical Stock Prices

SFG 
$62.26
*  
0.20
0.32%
Get SFG Alerts
*Delayed - data as of Jul. 22, 2014 12:31 ET  -  Find a broker to begin trading SFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SFG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:31  62.31  62.42  62.098  62.26 73,684
07/21/2014 62.35 62.7025 61.78 62.06 159,828
07/18/2014 62.08 63.08 61.99 62.76 106,530
07/17/2014 62.6 62.95 61.81 61.88 116,408
07/16/2014 63.74 63.74 62.49 62.63 215,275
07/15/2014 63.38 63.78 62.74 63.48 99,054
07/14/2014 63.44 63.69 63.07 63.14 92,474
07/11/2014 62.79 63.07 62.56 62.84 70,704
07/10/2014 61.86 63.33 61.86 63.01 132,385
07/09/2014 63.34 63.67 63.12 63.29 131,317
07/08/2014 63.93 64.06 63.04 63.19 217,929
07/07/2014 64.54 64.54 63.9 64.13 125,340
07/03/2014 64.39 65.23 64.39 64.84 113,232
07/02/2014 64.54 65.09 63.89 63.96 164,602
07/01/2014 64.14 65.08 64.01 64.83 279,325
06/30/2014 63.61 64.23 63.34 64 176,506
06/27/2014 63.52 64.0999 63.445 63.71 139,185
06/26/2014 63.8 64.24 62.99 64.07 136,928
06/25/2014 63.75 64.23 63.07 64.04 232,706
06/24/2014 63.8 64.65 63.65 63.85 185,791
06/23/2014 64.39 64.39 63.68 64 123,647
06/20/2014 64.99 65.4 64.18 64.34 320,077
06/19/2014 64.48 65.23 64.229 65.06 183,074
06/18/2014 64.23 64.59 63.76 64.38 152,655
06/17/2014 63.27 64.71 63.096 64.28 221,898
06/16/2014 62.85 63.215 62.74 63.09 89,244
06/13/2014 63.29 63.42 62.84 63.1 119,151
06/12/2014 62.83 63.2 62.56 63.06 167,964
06/11/2014 62.63 63.07 62.63 62.88 89,694
06/10/2014 63.06 63.298 62.82 63.11 169,940
06/09/2014 62.94 63.79 62.94 63.27 106,469
06/06/2014 62.73 63.3 61.98 63.15 106,163
06/05/2014 62.79 63.034 62.18 62.7 92,700
06/04/2014 61.61 63.06 61.61 62.9 158,850
06/03/2014 60.89 61.94 60.81 61.58 152,803
06/02/2014 60.4 61.69 60.31 61.42 159,190
05/30/2014 60.46 60.968 60.0406 60.1 105,081
05/29/2014 60.4 60.59 60.01 60.42 84,168
05/28/2014 60.45 61.005 60.28 60.32 151,029
05/27/2014 60.38 61.19 60.38 60.68 129,853
05/23/2014 59.72 60.33 59.63 60.04 105,336
05/22/2014 59.59 60.14 59.37 59.87 150,454
05/21/2014 58.86 59.77 58.86 59.42 217,777
05/20/2014 58.46 58.73 57.8701 58.47 373,734
05/19/2014 58.22 58.62 58.22 58.45 647,759
05/16/2014 59 59.02 58.18 58.47 250,017
05/15/2014 59.83 60.13 58.3438 58.97 411,494
05/14/2014 61.63 61.89 60.16 60.33 183,342
05/13/2014 62.34 62.615 61.85 61.93 149,501
05/12/2014 61.53 62.81 61.53 62.46 148,946
05/09/2014 61.27 61.6 60.53 61.33 127,038
05/08/2014 60.7 61.96 60.7 61.37 216,571
05/07/2014 59.77 60.89 59.12 60.85 229,564
05/06/2014 60.8 60.85 59.43 59.52 302,353
05/05/2014 60.82 61.67 60.4 61.08 186,449
05/02/2014 61.62 62.4025 61.3 61.42 175,189
05/01/2014 61 62.26 60.7 61.42 571,962
04/30/2014 59.9 61.19 59.35 61.1 305,338
04/29/2014 58.88 59.74 58.51 59.44 275,225
04/28/2014 60.84 60.84 57.765 58.52 360,682
04/25/2014 60.45 61 59.385 60.66 348,485
04/24/2014 60.1 61.42 59 60.02 423,900
04/23/2014 63.46 63.73 63.08 63.47 160,093
04/22/2014 62.59 63.78 62.33 63.43 142,521
04/21/2014 62.74 62.94 62.13 62.39 98,074
04/17/2014 61.97 63.13 61.81 62.74 108,245
04/16/2014 61.61 62.06 61.27 61.9 105,727
04/15/2014 61.16 61.78 60.23 61.01 203,296
04/14/2014 61.48 61.83 60.38 60.83 118,447
04/11/2014 61.39 62.46 60.82 60.85 216,150
04/10/2014 64.05 64.58 62.14 62.15 204,038
04/09/2014 63.86 64.34 63.49 64.06 112,380
04/08/2014 63 63.8 62.7 63.58 124,519
04/07/2014 65.24 65.24 62.91 63.04 228,140
04/04/2014 67.79 67.79 65.48 65.66 108,029
04/03/2014 67.49 67.66 66.67 67.18 167,519
04/02/2014 67.5 67.98 66.98 67.36 165,035
04/01/2014 66.8 67.54 66.4 67.35 195,841
03/31/2014 65.51 67.03 65.51 66.8 182,620
03/28/2014 65.2 66.08 64.83 65.05 162,186
03/27/2014 65.97 65.97 64.7501 64.96 171,806
03/26/2014 67.82 68.32 65.99 66.02 135,225
03/25/2014 68.12 68.32 67.12 67.52 104,904
03/24/2014 68.06 68.33 67.26 67.66 115,505
03/21/2014 68.39 69.14 67.71 67.71 367,456
03/20/2014 67.02 68.11 67.02 67.98 140,010
03/19/2014 67.2 67.5 66.52 67.16 109,442
03/18/2014 66.82 67.3175 66.82 67.2 116,724
03/17/2014 66.99 67.48 66.83 66.96 110,145
03/14/2014 66.78 67.4 66.45 66.63 96,376
03/13/2014 68.42 68.48 66.77 66.85 116,309
03/12/2014 67.62 68.18 67.23 68.11 116,523
03/11/2014 69.01 69.01 67.97 68.13 150,657
03/10/2014 68.79 69.37 68.505 68.93 206,957
03/07/2014 68.9 69.51 68.62 68.88 217,843
03/06/2014 68.16 68.73 68.01 68.4 440,740
03/05/2014 67.54 68.2 67.33 67.94 339,544
03/04/2014 66.77 67.86 66.77 67.37 430,229
03/03/2014 65.34 66.18 65.08 65.64 167,381
02/28/2014 65.62 66.988 65.59 66.18 184,347
02/27/2014 65.37 65.99 65.066 65.54 139,235
02/26/2014 65.59 65.75 64.916 65.47 208,123
02/25/2014 65.63 65.86 65.145 65.24 75,885
02/24/2014 65.66 66.26 65.645 65.73 158,158
02/21/2014 65.78 66.02 65.05 65.42 150,496
02/20/2014 65.22 66 64.68 65.83 150,359
02/19/2014 65.7 66.27 64.99 65.13 174,191
02/18/2014 65.41 66.22 65.22 66.03 129,916
02/14/2014 65.24 65.61 64.98 65.26 137,934
02/13/2014 64.95 65.59 64.305 65.42 189,579
02/12/2014 64.84 65.7 64.2 64.74 142,567
02/11/2014 63.34 65 63.3 64.78 254,889
02/10/2014 63.18 63.68 62.512 63.51 276,210
02/07/2014 62.54 63.49 62.37 63.34 311,060
02/06/2014 61.66 62.32 61.39 62.19 340,716
02/05/2014 60.78 61.87 60.25 61.61 318,570
02/04/2014 60.22 61.35 59.3 61.28 449,704
02/03/2014 63.29 63.34 59.75 59.9 710,665
01/31/2014 64.03 65.37 63.36 64.25 532,454
01/30/2014 67.25 67.25 64.5 65.69 519,909
01/29/2014 62.7 63.6686 62.47 62.55 297,435
01/28/2014 63.55 64.36 63.04 63.65 341,619
01/27/2014 64.26 64.51 62.73 63.61 272,390
01/24/2014 66.3 66.47 64.16 64.16 195,987
01/23/2014 67.36 67.36 66.28 66.74 307,466
01/22/2014 68 68 67.23 67.6 236,914
01/21/2014 68.3 69.11 67.78 67.93 223,444
01/17/2014 67.73 68.25 67.72 67.9 168,646
01/16/2014 68.61 68.76 67.58 67.9 123,036
01/15/2014 67.61 68.66 67.43 68.56 144,494
01/14/2014 67.14 67.35 66.271 67.27 181,870
01/13/2014 68.05 68.41 66.39 66.64 219,694
01/10/2014 68.13 68.54 67.36 68.36 245,165
01/09/2014 66.69 68.5 66.69 68.15 227,859
01/08/2014 66.55 67.01 66.26 66.53 195,271
01/07/2014 65.93 66.99 65.73 66.88 194,571
01/06/2014 65.41 65.9 65.2 65.63 222,548
01/03/2014 65.18 65.57 64.86 65.15 112,322
01/02/2014 65.72 65.72 64.61 65.34 139,705
12/31/2013 65.72 66.524 65.71 66.25 104,307
12/30/2013 66.06 66.22 65.5856 65.88 69,409
12/27/2013 66.62 66.62 65.948 66.07 74,525
12/26/2013 66.53 66.8 65.68 66.46 179,259
12/24/2013 65.38 66.77 65.26 66.17 94,943
12/23/2013 65.52 66.06 65.49 65.93 124,092
12/20/2013 64.55 65.44 64.47 65.16 360,926
12/19/2013 64.08 64.96 64.08 64.63 150,757
12/18/2013 63.83 64.73 63.16 64.65 135,971
12/17/2013 64.75 64.75 63.64 63.82 118,626
12/16/2013 64.13 65 64.08 64.67 91,316
12/13/2013 64.22 64.63 63.33 64.08 151,919
12/12/2013 64.21 64.61 63.99 64.4 171,005
12/11/2013 64.39 64.39 63.65 64.07 267,380
12/10/2013 64.2 64.47 63.68 64.32 119,819
12/09/2013 64.33 64.78 64.24 64.36 124,919
12/06/2013 63.99 64.37 63.63 64.15 155,999
12/05/2013 63.16 63.83 62.555 63.25 231,534
12/04/2013 63.28 64.02 62.79 63.61 101,059
12/03/2013 64.37 64.37 63.12 63.58 220,409
12/02/2013 64.11 65.3 63.97 64.72 198,035
11/29/2013 64.32 64.58 64 64.11 65,495
11/27/2013 64.29 64.6 63.87 64.22 137,042
11/26/2013 64.32 64.56 63.79 64.23 140,254
11/25/2013 64.16 64.48 64.02 64.21 128,746
11/22/2013 63.9 64.35 63.74 64.21 180,004
11/21/2013 62.25 63.95 62.25 63.93 196,675
11/20/2013 63.65 64.28 63.51 63.74 209,638
11/19/2013 64.15 64.58 63.72 64 166,995
11/18/2013 64.3 64.8 63.88 64.1 289,365
11/15/2013 64.34 64.39 63.9 64.35 166,012
11/14/2013 63.84 64.55 63.53 64.48 228,669
11/13/2013 61.86 63.73 61.86 63.58 234,442
11/12/2013 62.34 62.68 61.948 62.53 251,050
11/11/2013 61.81 62.48 61.31 62.35 207,554
11/08/2013 60.3 62.706 60.25 61.88 313,432
11/07/2013 60.88 61.2 60.17 60.25 244,892
11/06/2013 60.75 60.9 60.24 60.51 173,776
11/05/2013 60.25 60.66 60.01 60.4 296,707
11/04/2013 59.7 60.45 59.49 60.35 690,967
11/01/2013 59.26 59.62 58.94 59.44 208,767
10/31/2013 58.71 59.386 58.71 58.9 295,520
10/30/2013 59.21 59.85 58.7 58.91 295,460
10/29/2013 59.24 59.4825 58.89 59.25 521,095
10/28/2013 59.2 59.47 59 59.12 271,104
10/25/2013 59.22 59.52 58.501 59.23 248,603
10/24/2013 59.82 59.82 57.87 58.99 311,221
10/23/2013 56.4 61.5 56.4 59.44 328,700
10/22/2013 59.98 60.66 58.945 59.1 306,093
10/21/2013 60 60.065 59.65 59.71 119,859
10/18/2013 59.69 60.11 59.28 59.98 138,077
10/17/2013 58.82 59.73 58.81 59.71 171,108
10/16/2013 57.63 59.16 57.63 59.13 268,348
10/15/2013 57.12 57.61 56.8 57.07 188,485
10/14/2013 56.89 57.24 56.37 57.18 222,808
10/11/2013 56.89 57.08 56.34 57 226,829
10/10/2013 55.06 56.63 55.06 56.59 272,906
10/09/2013 55.19 55.66 54.95 55.09 427,032
10/08/2013 55.53 55.87 55.0451 55.36 225,458
10/07/2013 56.1 56.11 55.42 55.65 231,536
10/04/2013 55.54 56.67 55.3 56.49 252,303
10/03/2013 55.1 55.37 54.55 55.3 264,540
10/02/2013 55.94 55.94 54.81 55.07 240,765
10/01/2013 55.25 55.94 55.17 55.5 293,752
09/30/2013 54.69 55.24 54.29 55.02 199,229
09/27/2013 55.01 55.545 55.01 55.22 79,151
09/26/2013 55.33 55.71 54.94 55.33 88,149
09/25/2013 53.89 55.48 53.89 55.11 195,066
09/24/2013 54.24 55.07 54.1 54.63 142,800
09/23/2013 54.52 54.52 53.87 54.12 284,020
09/20/2013 54.5 54.655 54.01 54.07 432,729
09/19/2013 55.32 55.32 54.22 54.3 135,672
09/18/2013 55.85 56.4 55.27 55.39 129,735
09/17/2013 55.85 56.24 55.77 56 134,374
09/16/2013 54.96 56.14 54.8 55.97 162,203
09/13/2013 55.06 55.135 54.71 54.96 108,133
09/12/2013 55.21 55.245 54.613 54.81 121,022
09/11/2013 54.77 55.4 54.65 55.23 104,377
09/10/2013 54.87 55.13 54.59 54.82 224,640
09/09/2013 53.82 54.94 53.54 54.48 219,248
09/06/2013 54.05 54.24 52.905 53.8 172,484
09/05/2013 53.86 54.14 53.73 53.83 149,710
09/04/2013 52.92 54.07 52.74 53.89 229,291
09/03/2013 53 53.89 52.08 53 421,653
08/30/2013 53.64 53.69 52.23 52.32 176,154
08/29/2013 53.08 53.94 52.94 53.54 99,434
08/28/2013 52.28 53.39 51.98 53.08 117,257
08/27/2013 54.13 54.19 52.33 52.37 194,262
08/26/2013 54.46 55.1 54.291 54.65 196,497
08/23/2013 54.54 54.68 53.85 54.57 86,984
08/22/2013 53.85 54.69 53.85 54.49 118,288
08/21/2013 53.87 54.07 53.2 53.66 172,658
08/20/2013 53.59 54.24 53.33 53.96 211,920
08/19/2013 54.1 54.27 53.65 53.68 208,409
08/16/2013 53.35 54.41 53.295 54.21 147,613
08/15/2013 53.75 53.75 53.11 53.28 198,406
08/14/2013 54.26 54.51 53.9 54.05 93,680
08/13/2013 54.34 54.45 53.91 54.3 201,920
08/12/2013 54.3 54.95 54.12 54.25 200,738
08/09/2013 54.48 55.1 54.39 54.67 200,881
08/08/2013 54.82 54.97 54.125 54.6 136,178
08/07/2013 54.6 54.82 54.09 54.66 138,103
08/06/2013 54.99 55.16 54.2 54.81 271,339
08/05/2013 54.83 55.2 54.69 55.08 207,914
08/02/2013 55.42 55.81 54.93 54.96 325,335
08/01/2013 53.7 56.07 53.51 55.68 501,091
07/31/2013 53.16 54.04 52.86 53.09 316,424
07/30/2013 52.8 53.34 52.41 52.98 255,652
07/29/2013 53.05 53.215 52.48 52.63 185,539
07/26/2013 52.2 53.14 52.2 53.04 179,501
07/25/2013 52.29 52.96 52.07 52.5 323,957
07/24/2013 52.37 52.87 51.8 52.52 295,967
07/23/2013 51.92 52.37 51.645 52.01 272,488
07/22/2013 51.67 52.07 51.3525 51.83 311,095
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?