U.S. markets open in 4 hours 46 minutes

State Auto Financial Corporation (STFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.09-0.07 (-0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202150.4150.4950.0050.0950.09322,800
Jul 28, 202150.5050.6150.1050.1650.16239,900
Jul 27, 202150.5550.7050.4150.5050.50183,400
Jul 26, 202150.8651.0550.5150.6550.65236,700
Jul 23, 202150.9751.0350.7050.8850.88175,400
Jul 22, 202150.7051.2050.7050.8550.85396,800
Jul 21, 202150.6550.7750.3350.7550.75368,400
Jul 20, 202150.4850.8350.4250.6550.65591,700
Jul 19, 202150.3050.7550.0550.5750.57534,400
Jul 16, 202150.5950.7050.0350.2650.26543,400
Jul 15, 202150.0850.7549.9650.4250.421,291,900
Jul 14, 202150.0450.2549.9750.1150.11840,900
Jul 13, 202150.1050.4049.9049.9949.992,828,400
Jul 12, 202149.7151.5149.7150.2250.222,670,700
Jul 09, 202116.9817.4116.9717.2617.2632,200
Jul 08, 202116.5317.0716.5316.9216.9252,300
Jul 07, 202116.5516.8716.5116.8416.8428,800
Jul 06, 202117.1117.1116.4016.5916.5936,200
Jul 02, 202117.6517.6917.1817.4117.4141,500
Jul 01, 202117.2617.9517.1217.7817.7836,500
Jun 30, 202117.1317.4417.1117.1217.1251,700
Jun 29, 202117.1117.7117.1117.1917.1933,600
Jun 28, 202117.6417.6417.1117.2717.2728,000
Jun 25, 202117.8818.0917.4917.7417.74151,200
Jun 24, 202117.5717.7617.4317.7117.7124,500
Jun 23, 202117.6317.8617.3117.4817.4833,100
Jun 22, 202117.6617.6717.3217.5117.5123,600
Jun 21, 202116.6518.1416.6517.5617.5662,300
Jun 18, 202117.3317.3516.5316.5716.5771,200
Jun 17, 202117.9017.9417.4317.6517.6530,500
Jun 16, 202117.9418.0717.8017.8617.8617,400
Jun 15, 202117.8718.2017.7118.0418.0423,600
Jun 14, 202118.0118.1317.7117.9317.9324,500
Jun 11, 202117.9918.0517.8117.9517.9548,600
Jun 10, 202118.2018.2017.9317.9817.9848,800
Jun 09, 202118.2818.3017.9018.0618.0636,000
Jun 09, 20210.1 Dividend
Jun 08, 202118.1418.4018.1318.3318.2357,200
Jun 07, 202118.6618.6618.1018.4218.3252,600
Jun 04, 202118.6018.9918.3418.5018.4040,900
Jun 03, 202118.6618.9818.3418.6018.5066,000
Jun 02, 202119.0619.0618.5718.6418.5433,200
Jun 01, 202118.7719.0518.4918.8918.7933,400
May 28, 202119.4019.9118.7518.9018.8053,000
May 27, 202119.0419.4718.8319.1119.01132,100
May 26, 202118.7919.0518.6918.8518.7525,100
May 25, 202119.1319.4518.3418.6218.52109,800
May 24, 202119.1919.3918.7719.0018.9025,200
May 21, 202119.1419.1418.8619.0718.9720,000
May 20, 202118.8019.0218.6418.9018.8020,700
May 19, 202118.6918.8718.4318.7918.6922,600
May 18, 202119.1119.2618.7218.8118.7134,800
May 17, 202118.8019.2918.6819.1319.0325,600
May 14, 202118.7418.9218.4518.8318.7343,800
May 13, 202117.6518.7717.6518.5018.4045,300
May 12, 202118.1418.4917.5517.7117.6133,900
May 11, 202117.2418.3517.1718.2018.1049,300
May 10, 202118.4018.9917.7317.8317.7352,200
May 07, 202118.7018.9617.7818.4918.3936,100
May 06, 202119.0419.5018.1018.8818.7841,200
May 05, 202118.8718.8818.3418.8518.7516,200
May 04, 202119.2819.3018.7918.8818.7826,900
May 03, 202118.9519.8718.9519.4819.3733,800
Apr 30, 202118.7019.0918.4918.8818.7847,600
Apr 29, 202118.7619.0818.6518.8318.7334,500
Apr 28, 202118.1418.9917.7718.6518.5545,400
Apr 27, 202119.0219.0917.8318.0217.9266,000
Apr 26, 202119.3019.3918.9619.0518.9528,400
Apr 23, 202119.1519.4619.0819.1919.0922,600
Apr 22, 202119.7019.7019.0319.1019.0022,900
Apr 21, 202119.4619.8219.3519.7019.5918,000
Apr 20, 202119.6519.8019.3319.7319.6230,800
Apr 19, 202120.5620.5619.5819.6419.5334,100
Apr 16, 202120.7520.7520.2820.5120.4034,000
Apr 15, 202120.0220.5620.0220.5520.4439,000
Apr 14, 202120.1020.5319.9220.3720.2627,900
Apr 13, 202120.1020.3919.9720.1320.0239,500
Apr 12, 202120.0420.3319.7820.1820.0738,300
Apr 09, 202119.8420.5219.7619.9519.8450,100
Apr 08, 202119.2719.7719.1719.7519.6447,900
Apr 07, 202119.7419.8419.1119.3119.2038,200
Apr 06, 202119.6619.9819.5919.6819.5719,100
Apr 05, 202119.8719.9119.4619.7519.6418,200
Apr 01, 202119.6219.9819.1119.7319.6221,800
Mar 31, 202120.0020.0919.3619.7119.6056,300
Mar 30, 202119.7120.3119.6420.0019.8922,100
Mar 29, 202119.8219.8919.4519.5319.4239,600
Mar 26, 202119.7920.0319.5120.0319.9249,900
Mar 25, 202119.4219.7819.0719.4819.3736,600
Mar 24, 202119.1820.3218.8919.3919.2841,100
Mar 23, 202118.4919.4118.4918.9318.8325,700
Mar 22, 202120.0620.5619.2719.3819.2736,100
Mar 19, 202120.7020.7019.5520.0219.91225,400
Mar 18, 202120.1520.8719.9520.8120.7051,400
Mar 17, 202120.4920.7419.8520.0919.9837,400
Mar 16, 202120.6020.6320.2120.6320.5236,500
Mar 16, 20210.1 Dividend
Mar 15, 202120.8620.9820.4020.8420.6346,000
Mar 12, 202120.5420.9620.4920.8620.6538,800
Mar 11, 202120.9020.9020.0620.4820.2753,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...