SFG: Historical Prices for STANCORP FINCL GRP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.73	36.99	36.45	36.85	233,300	36.85
19-Nov-09	36.62	37.15	36.53	36.92	489,400	36.92
18-Nov-09	37.54	37.54	36.90	37.10	200,100	37.10
18-Nov-09	$ 0.80 Dividend
17-Nov-09	37.71	38.19	37.60	38.03	203,700	37.23
16-Nov-09	37.63	38.05	37.49	37.85	389,600	37.05
13-Nov-09	37.63	37.76	36.92	37.37	280,100	36.58
12-Nov-09	38.28	38.37	37.23	37.28	336,600	36.50
11-Nov-09	38.43	38.80	38.09	38.37	185,700	37.56
10-Nov-09	37.87	38.39	37.73	37.87	326,400	37.07
9-Nov-09	37.44	38.02	37.39	37.98	253,900	37.18
6-Nov-09	36.26	37.18	36.26	37.06	439,900	36.28
5-Nov-09	36.45	36.83	35.88	36.81	442,500	36.04
4-Nov-09	37.16	37.21	35.94	36.04	423,900	35.28
3-Nov-09	35.84	36.90	35.68	36.81	432,700	36.04
2-Nov-09	36.81	37.24	35.62	36.39	539,000	35.62
30-Oct-09	38.11	38.17	36.55	36.71	407,900	35.94
29-Oct-09	37.98	38.64	37.50	38.53	468,900	37.72
28-Oct-09	38.46	38.53	37.53	37.67	570,100	36.88
27-Oct-09	38.88	39.48	38.41	38.48	306,800	37.67
26-Oct-09	39.38	40.20	38.68	38.82	465,000	38.00
23-Oct-09	40.23	40.34	39.25	39.39	333,700	38.56
22-Oct-09	38.56	40.33	38.50	40.13	565,400	39.29
21-Oct-09	40.77	41.59	38.66	38.74	1,101,300	37.93
20-Oct-09	42.06	42.47	40.97	41.68	387,200	40.80
19-Oct-09	42.26	42.71	41.88	42.10	560,900	41.21
16-Oct-09	41.54	42.22	41.35	42.05	581,100	41.17
15-Oct-09	41.34	42.00	41.02	42.00	379,500	41.12
14-Oct-09	41.14	41.76	40.54	41.68	510,800	40.80
13-Oct-09	40.45	41.25	39.75	39.91	479,500	39.07
12-Oct-09	39.66	40.04	39.38	39.88	239,400	39.04
9-Oct-09	39.39	39.50	38.80	39.23	415,800	38.40
8-Oct-09	39.51	40.13	39.35	39.40	338,700	38.57
7-Oct-09	38.35	39.25	37.99	39.11	240,700	38.29
6-Oct-09	39.29	39.74	38.17	38.60	700,600	37.79
5-Oct-09	38.30	39.17	38.06	38.95	413,800	38.13
2-Oct-09	38.33	38.85	37.81	38.30	377,000	37.49
1-Oct-09	40.43	40.43	38.57	38.66	349,200	37.85
30-Sep-09	40.73	41.28	40.01	40.37	722,300	39.52
29-Sep-09	40.13	41.38	39.64	40.67	764,800	39.81
28-Sep-09	38.08	40.10	37.93	39.90	395,900	39.06
25-Sep-09	38.20	38.91	37.51	37.66	278,700	36.87
24-Sep-09	39.36	39.36	37.93	38.36	325,800	37.55
23-Sep-09	40.60	40.60	39.12	39.13	348,300	38.31
22-Sep-09	40.63	40.63	39.71	40.42	426,900	39.57
21-Sep-09	40.35	40.66	39.76	40.14	331,700	39.30
18-Sep-09	41.34	41.50	40.67	40.88	265,200	40.02
17-Sep-09	41.04	41.99	40.92	41.07	241,600	40.21
16-Sep-09	40.06	41.14	39.86	41.03	324,200	40.17
15-Sep-09	40.36	40.40	39.71	39.96	303,900	39.12
14-Sep-09	37.98	40.61	37.98	40.51	667,300	39.66
11-Sep-09	38.57	38.68	37.64	38.41	398,900	37.60
10-Sep-09	37.68	38.76	37.26	38.57	261,000	37.76
9-Sep-09	37.31	38.20	37.14	37.83	195,000	37.03
8-Sep-09	37.54	37.86	37.12	37.41	123,000	36.62
4-Sep-09	37.17	37.27	36.64	37.18	159,000	36.40
3-Sep-09	36.95	37.27	36.34	37.17	245,700	36.39
2-Sep-09	36.52	37.12	36.27	36.70	350,500	35.93
1-Sep-09	37.77	38.24	36.39	36.53	494,600	35.76
31-Aug-09	37.88	38.19	37.47	37.85	277,200	37.05
28-Aug-09	38.80	38.93	37.96	38.31	221,400	37.50
27-Aug-09	38.67	38.72	37.64	38.39	196,700	37.58
26-Aug-09	39.29	39.34	38.38	38.65	208,000	37.84
25-Aug-09	38.40	39.57	38.24	39.37	292,700	38.54
24-Aug-09	38.92	39.21	38.06	38.19	229,700	37.39
21-Aug-09	37.99	38.86	37.99	38.69	246,000	37.88
20-Aug-09	36.34	37.59	36.15	37.51	322,500	36.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions