Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:21PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
StanCorp Financial Group Inc. (SFG)At 4:02PM ET: 37.50  Up 0.65 (1.76%)  
MORE ON SFG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0936.7336.9936.4536.85233,30036.85
19-Nov-0936.6237.1536.5336.92489,40036.92
18-Nov-0937.5437.5436.9037.10200,10037.10
18-Nov-09 $ 0.80 Dividend
17-Nov-0937.7138.1937.6038.03203,70037.23
16-Nov-0937.6338.0537.4937.85389,60037.05
13-Nov-0937.6337.7636.9237.37280,10036.58
12-Nov-0938.2838.3737.2337.28336,60036.50
11-Nov-0938.4338.8038.0938.37185,70037.56
10-Nov-0937.8738.3937.7337.87326,40037.07
9-Nov-0937.4438.0237.3937.98253,90037.18
6-Nov-0936.2637.1836.2637.06439,90036.28
5-Nov-0936.4536.8335.8836.81442,50036.04
4-Nov-0937.1637.2135.9436.04423,90035.28
3-Nov-0935.8436.9035.6836.81432,70036.04
2-Nov-0936.8137.2435.6236.39539,00035.62
30-Oct-0938.1138.1736.5536.71407,90035.94
29-Oct-0937.9838.6437.5038.53468,90037.72
28-Oct-0938.4638.5337.5337.67570,10036.88
27-Oct-0938.8839.4838.4138.48306,80037.67
26-Oct-0939.3840.2038.6838.82465,00038.00
23-Oct-0940.2340.3439.2539.39333,70038.56
22-Oct-0938.5640.3338.5040.13565,40039.29
21-Oct-0940.7741.5938.6638.741,101,30037.93
20-Oct-0942.0642.4740.9741.68387,20040.80
19-Oct-0942.2642.7141.8842.10560,90041.21
16-Oct-0941.5442.2241.3542.05581,10041.17
15-Oct-0941.3442.0041.0242.00379,50041.12
14-Oct-0941.1441.7640.5441.68510,80040.80
13-Oct-0940.4541.2539.7539.91479,50039.07
12-Oct-0939.6640.0439.3839.88239,40039.04
9-Oct-0939.3939.5038.8039.23415,80038.40
8-Oct-0939.5140.1339.3539.40338,70038.57
7-Oct-0938.3539.2537.9939.11240,70038.29
6-Oct-0939.2939.7438.1738.60700,60037.79
5-Oct-0938.3039.1738.0638.95413,80038.13
2-Oct-0938.3338.8537.8138.30377,00037.49
1-Oct-0940.4340.4338.5738.66349,20037.85
30-Sep-0940.7341.2840.0140.37722,30039.52
29-Sep-0940.1341.3839.6440.67764,80039.81
28-Sep-0938.0840.1037.9339.90395,90039.06
25-Sep-0938.2038.9137.5137.66278,70036.87
24-Sep-0939.3639.3637.9338.36325,80037.55
23-Sep-0940.6040.6039.1239.13348,30038.31
22-Sep-0940.6340.6339.7140.42426,90039.57
21-Sep-0940.3540.6639.7640.14331,70039.30
18-Sep-0941.3441.5040.6740.88265,20040.02
17-Sep-0941.0441.9940.9241.07241,60040.21
16-Sep-0940.0641.1439.8641.03324,20040.17
15-Sep-0940.3640.4039.7139.96303,90039.12
14-Sep-0937.9840.6137.9840.51667,30039.66
11-Sep-0938.5738.6837.6438.41398,90037.60
10-Sep-0937.6838.7637.2638.57261,00037.76
9-Sep-0937.3138.2037.1437.83195,00037.03
8-Sep-0937.5437.8637.1237.41123,00036.62
4-Sep-0937.1737.2736.6437.18159,00036.40
3-Sep-0936.9537.2736.3437.17245,70036.39
2-Sep-0936.5237.1236.2736.70350,50035.93
1-Sep-0937.7738.2436.3936.53494,60035.76
31-Aug-0937.8838.1937.4737.85277,20037.05
28-Aug-0938.8038.9337.9638.31221,40037.50
27-Aug-0938.6738.7237.6438.39196,70037.58
26-Aug-0939.2939.3438.3838.65208,00037.84
25-Aug-0938.4039.5738.2439.37292,70038.54
24-Aug-0938.9239.2138.0638.19229,70037.39
21-Aug-0937.9938.8637.9938.69246,00037.88
20-Aug-0936.3437.5936.1537.51322,50036.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions