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 (%)
Feb 28, 2022 52.01 0 +0.12(+0.23%)
Feb 25, 2022 51.80 51.89 51.80 51.89 77,204 +0.14(+0.27%)
Feb 24, 2022 51.78 51.81 51.75 51.75 96,200 -0.05(-0.10%)
Feb 23, 2022 51.82 51.84 51.79 51.80 65,139 +0.00(+0.00%)
Feb 22, 2022 51.75 51.83 51.75 51.80 48,692 +0.04(+0.08%)
Feb 18, 2022 51.76 0 +0.01(+0.02%)
Feb 17, 2022 51.74 51.80 51.69 51.75 81,561 +0.02(+0.04%)
Feb 16, 2022 51.73 51.81 51.73 51.73 57,627 -0.03(-0.06%)
Feb 15, 2022 51.82 51.84 51.70 51.76 81,919 +0.01(+0.02%)
Feb 14, 2022 51.79 51.83 51.69 51.75 78,023 +0.04(+0.08%)
Feb 11, 2022 51.78 51.85 51.78 51.71 69,982 -0.07(-0.14%)
Feb 10, 2022 51.68 51.82 51.68 51.78 50,193 -0.01(-0.02%)
Feb 09, 2022 51.80 51.82 51.67 51.79 70,785 +0.05(+0.10%)
Feb 08, 2022 51.61 51.83 51.61 51.74 45,155 +0.13(+0.25%)
Feb 07, 2022 51.58 51.65 51.56 51.61 45,927 +0.03(+0.06%)
Feb 04, 2022 51.56 51.70 51.53 51.58 34,973 -0.01(-0.02%)
Feb 03, 2022 51.55 51.53 51.59 49,802 +0.03(+0.06%)
Feb 02, 2022 49.85 51.74 49.85 51.56 42,190 -0.27(-0.52%)
Feb 01, 2022 51.69 51.84 51.56 51.83 67,484 +0.13(+0.25%)
Jan 31, 2022 51.77 51.70 76,901 -0.11(-0.21%)
Jan 28, 2022 51.61 51.82 51.52 51.81 51,855 +0.23(+0.45%)
Jan 27, 2022 51.59 51.67 51.53 51.58 53,736 +0.01(+0.02%)
Jan 26, 2022 51.75 51.84 51.55 51.57 55,584 -0.03(-0.06%)
Jan 25, 2022 51.61 51.83 51.13 51.60 57,620 -0.15(-0.29%)
Jan 24, 2022 51.63 51.80 51.53 51.75 221,700 +0.20(+0.39%)
Jan 21, 2022 51.53 51.80 51.53 51.55 76,030 -0.08(-0.15%)
Jan 20, 2022 51.65 51.70 51.58 51.63 65,286 +0.01(+0.02%)
Jan 19, 2022 51.61 51.76 51.57 51.62 52,796 -0.04(-0.08%)
Jan 18, 2022 51.67 51.75 51.57 51.66 109,318 -0.14(-0.27%)
Jan 14, 2022 51.80 0 +0.17(+0.33%)
Jan 13, 2022 51.65 51.72 51.55 51.63 18,921 +0.07(+0.14%)
Jan 12, 2022 51.53 51.69 51.53 51.56 43,525 -0.09(-0.17%)
Jan 11, 2022 51.58 51.66 51.55 51.65 30,013 +0.03(+0.06%)
Jan 10, 2022 51.60 51.74 51.50 51.62 42,151 +0.01(+0.02%)
Jan 07, 2022 51.62 51.76 51.58 51.61 42,140 -0.01(-0.02%)
Jan 06, 2022 51.41 51.78 51.41 51.62 57,337 +0.01(+0.02%)
Jan 05, 2022 51.56 51.69 51.55 51.61 72,751 +0.05(+0.10%)
Jan 04, 2022 51.50 51.66 51.50 51.56 215,228 -0.06(-0.12%)
Jan 03, 2022 51.67 51.72 51.57 51.62 84,874 -0.07(-0.14%)
Dec 31, 2021 51.78 51.78 51.63 51.69 63,623 +0.01(+0.02%)
Dec 30, 2021 51.66 51.72 51.55 51.68 31,038 +0.03(+0.06%)
Dec 29, 2021 51.75 51.75 51.55 51.65 39,547 +0.01(+0.02%)
Dec 28, 2021 51.57 51.71 51.55 51.64 41,986 +0.07(+0.14%)
Dec 27, 2021 51.50 51.67 51.37 51.57 35,142 -0.02(-0.04%)
Dec 23, 2021 51.70 51.70 51.55 51.59 56,291 -0.08(-0.15%)
Dec 22, 2021 51.64 51.67 51.49 51.67 21,615 +0.04(+0.08%)
Dec 21, 2021 51.81 51.90 51.55 51.63 74,847 -0.02(-0.04%)
Dec 20, 2021 51.36 51.70 51.30 51.65 62,535 +0.08(+0.16%)
Dec 17, 2021 51.47 51.71 51.30 51.57 132,903 +0.12(+0.23%)
Dec 16, 2021 51.53 51.66 51.30 51.45 90,500 +0.04(+0.08%)
Dec 15, 2021 51.40 51.66 51.33 51.41 71,260 +0.00(+0.00%)
Dec 14, 2021 51.47 51.47 51.30 51.41 34,492 +0.01(+0.02%)
Dec 13, 2021 51.35 51.61 51.31 51.40 172,014 +0.00(+0.00%)
Dec 10, 2021 51.42 51.50 48.45 51.40 48,309 +0.06(+0.12%)
Dec 09, 2021 51.41 51.59 51.30 51.34 60,204 -0.09(-0.17%)
Dec 08, 2021 51.48 51.57 51.38 51.43 83,950 -0.14(-0.27%)
Dec 07, 2021 51.50 51.61 51.45 51.57 38,777 +0.16(+0.31%)
Dec 06, 2021 51.54 51.66 51.33 51.41 111,035 -0.09(-0.17%)
Dec 03, 2021 51.41 51.50 51.32 51.50 61,149 +0.10(+0.19%)
Dec 02, 2021 51.40 51.60 51.32 51.40 90,125 +0.09(+0.18%)
Dec 01, 2021 51.42 51.65 51.31 51.31 101,044 -0.05(-0.10%)
Nov 30, 2021 51.39 51.76 51.36 51.36 121,231 -0.06(-0.12%)
Nov 29, 2021 51.42 51.77 51.25 51.42 68,482 +0.12(+0.23%)
Nov 26, 2021 51.27 51.38 51.26 51.30 85,717 -0.16(-0.31%)
Nov 24, 2021 51.47 51.57 51.31 51.46 53,367 -0.14(-0.27%)
Nov 23, 2021 51.34 51.63 51.32 51.60 116,695 +0.26(+0.51%)
Nov 22, 2021 51.35 51.36 51.32 51.34 83,435 +0.04(+0.08%)
Nov 19, 2021 51.26 51.35 51.25 51.30 47,844 -0.02(-0.04%)
Nov 18, 2021 51.35 51.35 51.32 51.32 44,134 +0.02(+0.04%)
Nov 17, 2021 51.20 51.35 51.18 51.30 51,908 +0.06(+0.12%)
Nov 16, 2021 51.20 51.34 51.13 51.24 53,366 +0.04(+0.08%)
Nov 15, 2021 51.35 51.35 51.12 51.20 184,947 -0.15(-0.29%)
Nov 12, 2021 51.50 51.50 51.31 51.35 83,958 -0.21(-0.41%)
Nov 11, 2021 51.46 51.56 51.32 51.56 84,735 +0.14(+0.27%)
Nov 10, 2021 51.51 51.41 51.42 49,667 -0.11(-0.21%)
Nov 09, 2021 51.31 51.53 51.29 51.53 53,367 +0.13(+0.25%)
Nov 08, 2021 51.38 51.47 51.31 51.40 38,099 -0.01(-0.02%)
Nov 05, 2021 51.48 51.51 51.36 51.41 85,084 -0.10(-0.19%)
Nov 04, 2021 51.40 51.52 51.28 51.51 29,260 +0.02(+0.04%)
Nov 03, 2021 51.22 51.50 51.18 51.49 63,759 +0.23(+0.45%)
Nov 02, 2021 51.22 51.32 51.15 51.26 115,588 +0.07(+0.14%)
Nov 01, 2021 51.25 51.35 51.16 51.19 122,880 -0.02(-0.04%)
Oct 29, 2021 51.28 51.32 51.21 51.21 75,194 -0.07(-0.14%)
Oct 28, 2021 51.24 51.28 51.21 51.28 57,823 +0.03(+0.06%)
Oct 27, 2021 51.20 51.25 51.11 51.25 26,762 +0.07(+0.14%)
Oct 26, 2021 51.15 51.18 50,289 +0.04(+0.08%)
Oct 25, 2021 51.01 51.15 51.01 51.14 44,358 +0.04(+0.08%)
Oct 22, 2021 51.14 51.14 51.06 51.10 25,200 +0.00(+0.00%)
Oct 21, 2021 51.06 51.14 51.05 51.10 48,853 +0.05(+0.10%)
Oct 20, 2021 51.04 51.25 51.04 51.05 65,001 -0.01(-0.02%)
Oct 19, 2021 51.14 51.22 51.06 51.06 26,375 +0.02(+0.04%)
Oct 18, 2021 51.01 51.10 51.01 51.04 32,180 -0.01(-0.02%)
Oct 15, 2021 51.15 51.17 51.02 51.05 68,127 +0.00(+0.00%)
Oct 14, 2021 51.10 51.10 51.05 51.05 67,278 +0.01(+0.02%)
Oct 13, 2021 51.11 51.13 50.94 51.04 88,911 -0.01(-0.02%)
Oct 12, 2021 51.10 51.15 51.00 51.05 120,731 +0.00(+0.00%)
Oct 11, 2021 51.11 51.14 51.01 51.05 101,733 -0.07(-0.14%)
Oct 08, 2021 51.05 51.15 50.86 51.12 44,806 -0.02(-0.04%)
Oct 07, 2021 51.18 51.25 51.02 51.14 101,117 -0.11(-0.21%)
Oct 06, 2021 51.00 51.37 50.90 51.25 79,694 +0.23(+0.45%)
Oct 05, 2021 51.05 51.05 50.94 51.02 74,847 +0.02(+0.04%)
Oct 04, 2021 50.85 51.05 50.85 51.00 219,979 +0.10(+0.20%)
Oct 01, 2021 51.00 51.04 50.76 50.90 81,412 +0.05(+0.10%)
Sep 30, 2021 51.15 51.15 50.67 50.85 280,545 -0.25(-0.49%)
Sep 29, 2021 51.09 51.14 50.89 51.10 219,760 +0.01(+0.02%)
Sep 28, 2021 51.03 51.11 51.00 51.09 78,226 +0.02(+0.04%)
Sep 27, 2021 51.06 51.12 51.00 51.07 98,725 +0.03(+0.06%)
Sep 24, 2021 50.93 51.11 50.86 51.04 73,860 +0.00(+0.00%)
Sep 23, 2021 51.10 51.11 50.99 51.04 79,336 +0.03(+0.06%)
Sep 22, 2021 51.04 51.11 50.95 51.01 46,618 +0.06(+0.12%)
Sep 21, 2021 51.08 51.13 50.86 50.95 45,808 -0.06(-0.12%)
Sep 20, 2021 50.82 51.12 50.82 51.01 147,628 +0.04(+0.08%)
Sep 17, 2021 51.00 51.18 50.97 50.97 191,644 -0.13(-0.25%)
Sep 16, 2021 50.93 51.24 50.93 51.10 86,479 +0.20(+0.39%)
Sep 15, 2021 50.93 51.08 50.80 50.90 58,711 -0.03(-0.06%)
Sep 14, 2021 50.98 51.02 50.67 50.93 93,636 -0.11(-0.22%)
Sep 13, 2021 50.78 51.09 50.69 51.04 90,358 +0.24(+0.47%)
Sep 10, 2021 50.80 50.70 50.60 50.80 104,719 +0.10(+0.20%)
Sep 09, 2021 50.68 50.75 50.68 50.70 160,619 -0.04(-0.08%)
Sep 08, 2021 50.80 50.80 50.65 50.74 106,958 +0.02(+0.04%)
Sep 07, 2021 50.64 50.80 50.64 50.72 144,125 -0.04(-0.08%)
Sep 03, 2021 50.75 50.80 50.43 50.76 141,583 -0.02(-0.04%)
Sep 02, 2021 50.59 50.79 50.48 50.78 109,179 +0.35(+0.69%)
Sep 01, 2021 50.22 50.73 50.22 50.43 164,307 +0.05(+0.10%)
Aug 31, 2021 50.08 50.46 50.08 50.38 225,706 +0.22(+0.44%)
Aug 30, 2021 49.99 50.32 49.92 50.16 91,146 +0.24(+0.48%)
Aug 27, 2021 49.83 49.99 49.83 49.93 123,029 -0.04(-0.08%)
Aug 26, 2021 49.81 49.96 49.81 49.96 105,514 +0.09(+0.18%)
Aug 25, 2021 49.86 49.95 49.75 49.88 111,814 +0.07(+0.14%)
Aug 24, 2021 49.73 49.84 49.65 49.81 61,838 +0.07(+0.14%)
Aug 23, 2021 49.76 49.84 49.63 49.74 127,861 +0.07(+0.14%)
Aug 20, 2021 49.75 49.79 49.56 49.67 288,883 -0.04(-0.08%)
Aug 19, 2021 49.71 49.95 49.62 49.71 127,518 -0.06(-0.12%)
Aug 18, 2021 49.90 49.93 49.73 49.77 153,968 -0.18(-0.36%)
Aug 17, 2021 49.71 49.98 49.66 49.95 142,554 +0.28(+0.56%)
Aug 16, 2021 49.74 49.84 49.53 49.67 243,414 -0.07(-0.14%)
Aug 13, 2021 49.81 49.84 49.67 49.74 197,717 -0.03(-0.06%)
Aug 12, 2021 49.85 49.88 49.71 49.77 230,169 -0.03(-0.06%)
Aug 11, 2021 49.82 49.84 49.72 49.80 167,271 -0.01(-0.02%)
Aug 10, 2021 49.85 49.90 49.67 49.81 255,395 -0.07(-0.14%)
Aug 09, 2021 49.86 50.00 49.78 49.88 525,039 +0.04(+0.08%)
Aug 06, 2021 49.83 49.97 49.71 49.84 244,330 +0.11(+0.22%)
Aug 05, 2021 49.81 50.00 49.47 49.73 250,860 +0.19(+0.38%)
Aug 04, 2021 49.83 49.95 49.52 49.54 321,675 -0.28(-0.56%)
Aug 03, 2021 49.95 49.95 49.72 49.82 307,896 +0.00(+0.00%)
Aug 02, 2021 49.99 50.22 49.79 49.82 294,260 +0.01(+0.02%)
Jul 30, 2021 49.91 50.08 49.76 49.81 347,673 -0.09(-0.18%)
Jul 29, 2021 50.21 50.29 49.81 49.90 324,073 -0.07(-0.14%)
Jul 28, 2021 50.30 50.41 49.91 49.96 240,851 -0.34(-0.67%)
Jul 27, 2021 50.35 50.50 50.21 50.30 184,137 -0.15(-0.30%)
Jul 26, 2021 50.66 50.85 50.31 50.45 237,658 -0.23(-0.45%)
Jul 23, 2021 50.77 50.83 50.50 50.68 176,037 +0.03(+0.06%)
Jul 22, 2021 50.50 51.00 50.50 50.65 398,394 +0.10(+0.20%)
Jul 21, 2021 50.45 50.57 50.13 50.55 369,892 +0.10(+0.20%)
Jul 20, 2021 50.28 50.63 50.22 50.45 594,035 +0.08(+0.16%)
Jul 19, 2021 50.10 50.55 49.86 50.37 536,454 +0.31(+0.62%)
Jul 16, 2021 50.39 50.50 49.84 50.06 545,535 -0.16(-0.32%)
Jul 15, 2021 49.89 50.55 49.77 50.22 1,297,072 +0.31(+0.62%)
Jul 14, 2021 49.85 50.05 49.78 49.92 844,205 +0.12(+0.24%)
Jul 13, 2021 49.91 50.20 49.71 49.80 2,955,213 -0.23(-0.46%)
Jul 12, 2021 49.52 51.31 49.52 50.02 2,680,132 +32.83(+190.96%)
Jul 09, 2021 16.91 17.34 16.90 17.19 32,363 +0.34(+2.01%)
Jul 08, 2021 16.82 17.00 16.47 16.85 52,484 +0.08(+0.48%)
Jul 07, 2021 16.49 16.80 16.45 16.77 28,960 +0.25(+1.51%)
Jul 06, 2021 17.04 17.04 16.34 16.53 36,320 -0.82(-4.71%)
Jul 02, 2021 17.58 17.62 17.11 17.34 41,674 -0.37(-2.08%)
Jul 01, 2021 17.19 17.89 17.05 17.71 36,594 +0.66(+3.85%)
Jun 30, 2021 17.06 17.37 17.04 17.05 51,911 -0.07(-0.41%)
Jun 29, 2021 17.04 17.64 17.04 17.12 33,750 -0.08(-0.46%)
Jun 28, 2021 17.57 17.57 17.04 17.20 28,096 -0.47(-2.65%)
Jun 25, 2021 17.81 18.01 17.42 17.67 151,798 +0.03(+0.17%)
Jun 24, 2021 17.50 17.69 17.36 17.64 24,600 +0.23(+1.32%)
Jun 23, 2021 17.56 17.79 17.24 17.41 33,218 -0.03(-0.17%)
Jun 22, 2021 17.59 17.60 17.25 17.44 23,707 -0.05(-0.28%)
Jun 21, 2021 16.59 18.07 16.59 17.49 62,571 +0.99(+5.97%)
Jun 18, 2021 17.10 17.28 16.47 16.51 71,501 -1.08(-6.12%)
Jun 17, 2021 17.83 17.87 17.36 17.58 30,583 -0.21(-1.18%)
Jun 16, 2021 17.87 18.00 17.73 17.79 17,511 -0.18(-1.00%)
Jun 15, 2021 17.80 18.13 17.64 17.97 23,707 +0.11(+0.61%)
Jun 14, 2021 17.94 18.06 17.64 17.86 24,600 -0.02(-0.11%)
Jun 11, 2021 17.92 17.98 17.74 17.88 48,752 -0.03(-0.17%)
Jun 10, 2021 18.01 18.13 17.86 17.91 48,993 -0.08(-0.44%)
Jun 09, 2021 18.21 18.23 17.83 17.99 36,104 -0.17(-0.93%)
Jun 08, 2021 17.97 18.23 17.96 18.16 57,730 -0.09(-0.49%)
Jun 07, 2021 18.48 18.48 17.93 18.25 53,136 -0.08(-0.43%)
Jun 04, 2021 18.43 18.81 18.17 18.33 41,303 -0.10(-0.54%)
Jun 03, 2021 18.49 18.80 18.17 18.43 66,589 -0.04(-0.21%)
Jun 02, 2021 18.88 18.88 18.40 18.47 33,476 -0.25(-1.32%)
Jun 01, 2021 18.59 18.87 18.32 18.71 33,756 -0.01(-0.05%)
May 28, 2021 19.22 19.72 18.58 18.72 53,452 -0.21(-1.10%)
May 27, 2021 18.86 19.29 18.65 18.93 133,363 +0.26(+1.38%)
May 26, 2021 18.61 18.87 18.52 18.67 25,382 +0.23(+1.23%)
May 25, 2021 18.95 19.27 18.17 18.45 110,812 -0.38(-2.00%)
May 24, 2021 19.01 19.20 18.59 18.82 25,388 -0.07(-0.37%)
May 21, 2021 18.96 18.96 18.69 18.89 20,200 +0.17(+0.90%)
May 20, 2021 18.62 18.84 18.47 18.72 20,874 +0.11(+0.59%)
May 19, 2021 18.43 18.69 18.26 18.61 22,838 -0.02(-0.11%)
May 18, 2021 18.93 19.08 18.55 18.63 35,143 -0.32(-1.67%)
May 17, 2021 18.62 19.11 18.51 18.95 25,816 +0.30(+1.59%)
May 14, 2021 18.57 18.74 18.28 18.65 44,233 +0.33(+1.78%)
May 13, 2021 17.49 18.59 17.49 18.33 45,734 +0.78(+4.46%)
May 12, 2021 17.97 18.32 17.39 17.54 34,174 -0.49(-2.69%)
May 11, 2021 17.08 18.18 17.01 18.03 49,716 +0.37(+2.07%)
May 10, 2021 18.23 18.81 17.56 17.66 52,657 -0.65(-3.57%)
May 07, 2021 18.53 18.78 17.62 18.32 36,411 -0.39(-2.07%)
May 06, 2021 18.86 19.32 17.93 18.70 41,628 +0.03(+0.16%)
May 05, 2021 18.69 18.70 18.17 18.67 16,307 -0.03(-0.16%)
May 04, 2021 19.10 19.12 18.61 18.70 27,201 -0.59(-3.08%)
May 03, 2021 18.77 19.68 18.77 19.30 34,159 +0.59(+3.18%)
Apr 30, 2021 18.53 18.91 18.31 18.70 48,047 +0.05(+0.27%)
Apr 29, 2021 18.59 18.90 18.48 18.65 34,790 +0.18(+0.97%)
Apr 28, 2021 17.97 18.81 17.60 18.48 45,783 +0.62(+3.50%)
Apr 27, 2021 18.84 18.91 17.66 17.85 66,645 -1.02(-5.41%)
Apr 26, 2021 19.12 19.21 18.78 18.87 28,681 -0.14(-0.73%)
Apr 23, 2021 18.97 19.28 18.90 19.01 22,812 +0.09(+0.47%)
Apr 22, 2021 19.52 19.52 18.85 18.92 23,070 -0.59(-3.05%)
Apr 21, 2021 19.28 19.64 19.17 19.52 18,176 -0.03(-0.15%)
Apr 20, 2021 19.47 19.62 19.15 19.55 31,138 +0.09(+0.46%)
Apr 19, 2021 20.37 20.37 19.40 19.46 34,396 -0.86(-4.24%)
Apr 16, 2021 20.56 20.56 20.09 20.32 34,319 -0.04(-0.19%)
Apr 15, 2021 19.83 20.37 19.83 20.36 39,413 +0.18(+0.88%)
Apr 14, 2021 19.91 20.34 19.73 20.18 28,164 +0.24(+1.19%)
Apr 13, 2021 19.91 20.20 19.78 19.94 39,881 -0.05(-0.25%)
Apr 12, 2021 19.85 20.14 19.60 19.99 38,698 +0.23(+1.15%)
Apr 09, 2021 19.66 20.33 19.58 19.76 50,470 +0.20(+1.01%)
Apr 08, 2021 19.09 19.59 18.99 19.57 48,354 +0.44(+2.28%)
Apr 07, 2021 19.56 19.65 18.93 19.13 38,543 -0.37(-1.88%)
Apr 06, 2021 19.48 19.79 19.41 19.50 19,310 -0.07(-0.35%)
Apr 05, 2021 19.68 19.72 19.28 19.57 18,350 +0.02(+0.10%)
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.