Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

State Auto Finl Corp (NQ: STFC )

52.01 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.045 9.820 9.045 9.731 108,114 +1.01(+11.61%)
Nov 29, 2011 9.037 9.037 8.669 8.718 31,559 -0.30(-3.35%)
Nov 28, 2011 8.465 9.143 8.465 9.020 65,943 +0.77(+9.30%)
Nov 25, 2011 8.351 8.629 8.237 8.253 20,794 -0.10(-1.17%)
Nov 23, 2011 8.710 8.727 8.318 8.351 46,084 -0.42(-4.75%)
Nov 22, 2011 9.118 9.151 8.767 8.767 47,288 -0.36(-3.94%)
Nov 21, 2011 9.265 9.420 9.094 9.127 35,113 -0.27(-2.87%)
Nov 18, 2011 9.143 9.461 9.037 9.396 55,939 +0.24(+2.68%)
Nov 17, 2011 9.274 9.408 9.094 9.151 49,483 -0.20(-2.10%)
Nov 16, 2011 9.265 9.535 9.265 9.347 39,840 -0.03(-0.35%)
Nov 15, 2011 8.980 9.392 8.980 9.380 37,680 +0.32(+3.51%)
Nov 14, 2011 9.143 9.388 8.882 9.061 106,671 -0.33(-3.48%)
Nov 11, 2011 9.616 9.691 9.304 9.388 80,425 -0.16(-1.71%)
Nov 10, 2011 9.543 9.780 9.445 9.551 69,370 +0.11(+1.12%)
Nov 09, 2011 10.19 10.35 9.445 9.445 108,261 -1.00(-9.61%)
Nov 08, 2011 10.46 10.64 10.24 10.45 99,803 +0.02(+0.23%)
Nov 07, 2011 10.37 10.51 10.24 10.42 47,108 -0.11(-1.01%)
Nov 04, 2011 10.46 10.60 10.38 10.53 43,108 -0.07(-0.62%)
Nov 03, 2011 10.64 10.67 10.44 10.60 76,183 +0.06(+0.54%)
Nov 02, 2011 10.44 10.66 10.38 10.54 50,815 +0.27(+2.62%)
Nov 01, 2011 10.53 10.76 10.21 10.27 54,920 -0.54(-4.98%)
Oct 31, 2011 10.96 11.13 10.81 10.81 47,551 -0.33(-2.93%)
Oct 28, 2011 11.33 11.47 11.04 11.13 53,884 -0.20(-1.80%)
Oct 27, 2011 10.86 11.44 10.69 11.34 143,675 +0.70(+6.60%)
Oct 26, 2011 10.67 10.68 10.49 10.64 111,939 +0.11(+1.01%)
Oct 25, 2011 10.72 10.96 10.45 10.53 41,100 -0.24(-2.27%)
Oct 24, 2011 10.41 10.78 10.41 10.78 46,152 +0.44(+4.27%)
Oct 21, 2011 10.26 10.42 10.26 10.33 174,073 +0.26(+2.59%)
Oct 20, 2011 10.07 10.25 9.902 10.07 49,827 -0.02(-0.16%)
Oct 19, 2011 10.21 10.33 10.01 10.09 47,679 -0.17(-1.67%)
Oct 18, 2011 10.36 10.42 10.10 10.26 86,807 -0.03(-0.32%)
Oct 17, 2011 10.51 10.66 10.29 10.29 60,547 -0.33(-3.08%)
Oct 14, 2011 10.71 10.85 10.49 10.62 49,626 +0.01(+0.08%)
Oct 13, 2011 10.69 10.79 10.46 10.61 17,948 -0.08(-0.76%)
Oct 12, 2011 10.64 10.86 10.64 10.69 62,421 -0.02(-0.15%)
Oct 11, 2011 10.61 11.00 10.61 10.71 86,071 -0.02(-0.23%)
Oct 10, 2011 10.36 10.76 10.23 10.73 49,134 +0.57(+5.62%)
Oct 07, 2011 10.49 10.49 10.04 10.16 108,387 -0.25(-2.43%)
Oct 06, 2011 10.39 10.48 10.32 10.42 80,943 -0.10(-0.93%)
Oct 05, 2011 10.60 10.63 10.38 10.51 99,480 -0.11(-1.07%)
Oct 04, 2011 9.910 10.71 9.878 10.63 159,789 +0.69(+6.90%)
Oct 03, 2011 10.64 10.73 9.918 9.943 86,956 -0.79(-7.38%)
Sep 30, 2011 10.45 10.93 10.37 10.73 105,795 +0.32(+3.06%)
Sep 29, 2011 10.16 10.49 9.763 10.42 292,655 +0.47(+4.76%)
Sep 28, 2011 10.36 10.38 9.886 9.943 61,036 -0.50(-4.77%)
Sep 27, 2011 10.44 10.73 10.31 10.44 75,781 +0.16(+1.59%)
Sep 26, 2011 10.53 10.53 10.10 10.28 52,777 -0.15(-1.41%)
Sep 23, 2011 9.861 10.48 9.812 10.42 86,974 +0.56(+5.71%)
Sep 22, 2011 9.739 10.06 9.706 9.861 105,288 -0.11(-1.06%)
Sep 21, 2011 10.33 10.56 9.967 9.967 38,243 -0.33(-3.25%)
Sep 20, 2011 10.36 10.52 10.29 10.30 47,762 -0.05(-0.47%)
Sep 19, 2011 10.39 10.51 10.24 10.35 36,641 -0.24(-2.24%)
Sep 16, 2011 10.10 10.61 9.935 10.59 125,332 +0.55(+5.45%)
Sep 15, 2011 10.08 10.08 9.959 10.04 87,597 +0.08(+0.82%)
Sep 14, 2011 9.951 10.12 9.788 9.959 81,047 +0.14(+1.41%)
Sep 13, 2011 9.796 9.984 9.731 9.820 58,495 +0.02(+0.17%)
Sep 12, 2011 9.657 10.02 9.657 9.804 61,427 +0.03(+0.33%)
Sep 09, 2011 9.894 10.29 9.714 9.771 91,842 -0.24(-2.37%)
Sep 08, 2011 10.45 10.60 9.951 10.01 63,677 -0.47(-4.44%)
Sep 07, 2011 10.26 10.48 10.26 10.47 75,389 +0.39(+3.84%)
Sep 06, 2011 9.901 10.34 9.901 10.09 56,026 -0.06(-0.56%)
Sep 02, 2011 10.09 11.09 10.07 10.14 73,760 -0.40(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.