| STANCORP FINANCIAL GROUP Add to My Watchlist | (NYSE: SFG) |
| STANCORP | 40.42 | +1.00 (+2.54%) | 368,136 |
| Historical Data for SFG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 40.21 | 40.54 | 39.61 | 368,136 | 40.42 | +1.00 +2.54% |
| 02/08/10 | 40.31 | 40.33 | 39.38 | 271,757 | 39.42 | -0.69 -1.72% |
| 02/05/10 | 40.68 | 40.86 | 38.56 | 952,372 | 40.11 | -0.50 -1.23% |
| 02/04/10 | 41.24 | 41.58 | 40.59 | 491,398 | 40.61 | -1.00 -2.40% |
| 02/03/10 | 42.03 | 42.12 | 41.38 | 310,341 | 41.61 | -0.71 -1.68% |
| 02/02/10 | 42.24 | 42.33 | 41.67 | 285,513 | 42.32 | +0.35 +0.83% |
| 02/01/10 | 43.28 | 43.29 | 41.74 | 659,870 | 41.97 | -1.01 -2.35% |
| 01/29/10 | 42.74 | 43.62 | 42.48 | 992,999 | 42.98 | +0.54 +1.27% |
| 01/28/10 | 41.47 | 42.60 | 41.21 | 739,456 | 42.44 | +0.15 +0.35% |
| 01/27/10 | 41.22 | 42.49 | 41.14 | 473,955 | 42.29 | +0.89 +2.15% |
| 01/26/10 | 41.73 | 42.20 | 41.36 | 718,630 | 41.40 | -0.60 -1.43% |
| 01/25/10 | 41.84 | 42.29 | 41.50 | 572,422 | 42.00 | +0.73 +1.77% |
| 01/22/10 | 42.26 | 42.59 | 41.00 | 489,077 | 41.27 | -0.95 -2.25% |
| 01/21/10 | 42.10 | 42.55 | 41.99 | 743,427 | 42.22 | +0.20 +0.48% |
| 01/20/10 | 41.72 | 42.16 | 41.69 | 508,906 | 42.02 | -0.16 -0.38% |
| 01/19/10 | 42.00 | 42.29 | 41.85 | 382,447 | 42.18 | +0.19 +0.45% |
| 01/18/10 | 41.99 | 41.99 | 41.99 | 0 | 41.99 | 0.00 0.00% |
| 01/15/10 | 42.11 | 42.18 | 41.79 | 410,272 | 41.99 | -0.24 -0.57% |
| 01/14/10 | 41.10 | 42.25 | 40.82 | 501,008 | 42.23 | +1.06 +2.57% |
| 01/13/10 | 41.27 | 41.55 | 40.84 | 222,162 | 41.17 | +0.10 +0.24% |
| 01/12/10 | 41.11 | 41.84 | 40.94 | 319,017 | 41.07 | -0.44 -1.06% |
| 01/11/10 | 41.23 | 41.55 | 41.07 | 225,752 | 41.51 | +0.65 +1.59% |
| 01/08/10 | 40.92 | 40.92 | 40.32 | 245,087 | 40.86 | -0.47 -1.14% |
| 01/07/10 | 40.65 | 41.43 | 40.28 | 242,227 | 41.33 | +0.52 +1.27% |
| 01/06/10 | 40.28 | 40.84 | 39.80 | 348,859 | 40.81 | -0.35 -0.85% |
| 01/05/10 | 41.22 | 41.40 | 40.90 | 294,185 | 41.16 | -0.31 -0.75% |
| 01/04/10 | 40.21 | 41.69 | 40.21 | 322,849 | 41.47 | +1.45 +3.62% |
| 01/01/10 | 40.02 | 40.02 | 40.02 | 0 | 40.02 | 0.00 0.00% |
| 12/31/09 | 40.76 | 41.12 | 40.00 | 224,049 | 40.02 | -0.82 -2.01% |
| 12/30/09 | 40.80 | 41.07 | 40.64 | 125,386 | 40.84 | -0.10 -0.24% |
| 12/29/09 | 40.44 | 41.08 | 40.44 | 265,261 | 40.94 | +0.48 +1.19% |
| 12/28/09 | 40.89 | 41.16 | 40.31 | 231,190 | 40.46 | -0.26 -0.64% |
| 12/25/09 | 40.05 | 40.84 | 40.03 | 138,711 | 40.72 | 0.00 0.00% |
| 12/24/09 | 40.05 | 40.84 | 40.03 | 138,711 | 40.72 | +0.47 +1.17% |
| 12/23/09 | 39.94 | 40.41 | 39.71 | 351,886 | 40.25 | +0.29 +0.73% |
| 12/22/09 | 39.99 | 39.99 | 39.72 | 346,166 | 39.96 | +0.11 +0.28% |
| 12/21/09 | 39.45 | 40.00 | 39.37 | 296,381 | 39.85 | +0.57 +1.45% |
| 12/18/09 | 39.35 | 39.38 | 38.67 | 590,245 | 39.28 | +0.27 +0.69% |
| 12/17/09 | 39.97 | 40.40 | 38.95 | 753,366 | 39.01 | -1.39 -3.44% |
| 12/16/09 | 40.60 | 41.13 | 40.33 | 369,393 | 40.40 | +0.01 +0.02% |
| 12/15/09 | 40.14 | 40.79 | 40.14 | 416,536 | 40.39 | -0.14 -0.35% |
| 12/14/09 | 40.48 | 40.53 | 40.14 | 291,660 | 40.53 | +0.75 +1.89% |
| 12/11/09 | 39.57 | 39.79 | 39.22 | 427,023 | 39.78 | +0.42 +1.07% |
| 12/10/09 | 39.44 | 39.74 | 39.22 | 214,749 | 39.36 | +0.16 +0.41% |
| 12/09/09 | 38.95 | 39.33 | 38.56 | 340,361 | 39.20 | +0.15 +0.38% |
| 12/08/09 | 39.01 | 39.30 | 38.68 | 347,347 | 39.05 | -0.46 -1.16% |
| 12/07/09 | 39.28 | 39.97 | 39.12 | 430,273 | 39.51 | +0.21 +0.53% |
| 12/04/09 | 38.45 | 39.47 | 38.45 | 457,799 | 39.30 | +1.41 +3.72% |
| 12/03/09 | 38.72 | 39.52 | 37.84 | 370,556 | 37.89 | -0.61 -1.58% |
| 12/02/09 | 37.25 | 38.51 | 37.04 | 548,291 | 38.50 | +1.30 +3.49% |
| \/ Download Data To Spreadsheet | ||||||
