Chronicle Journal: Finance

State Auto Finl Corp (NQ: STFC )

13.56 USD -0.17 (-1.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 13.58 13.78 13.50 13.56 30,311 -0.17(-1.24%)
Sep 24, 2020 13.50 14.02 13.45 13.73 37,261 +0.36(+2.69%)
Sep 23, 2020 13.66 14.10 13.34 13.37 56,238 -0.33(-2.41%)
Sep 22, 2020 13.87 13.98 13.51 13.70 68,903 -0.08(-0.58%)
Sep 21, 2020 13.97 14.12 13.73 13.78 85,377 -0.58(-4.04%)
Sep 18, 2020 14.26 14.48 13.91 14.36 114,500 +0.30(+2.13%)
Sep 17, 2020 14.23 14.48 14.00 14.06 63,874 -0.25(-1.75%)
Sep 16, 2020 14.39 14.60 14.21 14.31 66,402 +0.01(+0.07%)
Sep 15, 2020 14.80 14.80 14.20 14.30 31,795 -0.48(-3.25%)
Sep 14, 2020 14.92 15.00 14.66 14.78 38,207 +0.10(+0.68%)
Sep 11, 2020 14.88 14.96 14.46 14.68 45,400 -0.20(-1.34%)
Sep 10, 2020 15.26 15.30 14.71 14.88 44,554 -0.29(-1.91%)
Sep 09, 2020 15.32 15.53 14.93 15.17 34,427 -0.08(-0.52%)
Sep 08, 2020 15.85 15.85 15.15 15.25 57,809 -0.67(-4.21%)
Sep 04, 2020 16.08 16.22 15.43 15.92 37,900 +0.19(+1.21%)
Sep 03, 2020 16.31 16.50 15.58 15.73 45,809 -0.51(-3.14%)
Sep 02, 2020 15.89 16.31 15.89 16.24 45,570 +0.31(+1.95%)
Sep 01, 2020 15.32 16.12 15.32 15.93 46,842 +0.50(+3.24%)
Aug 31, 2020 16.14 16.14 15.43 15.43 35,236 -0.81(-4.99%)
Aug 28, 2020 16.31 16.50 15.77 16.24 31,400 +0.13(+0.81%)
Aug 27, 2020 15.72 16.53 15.72 16.11 42,374 +0.51(+3.27%)
Aug 26, 2020 16.30 16.57 15.57 15.60 31,957 -0.77(-4.70%)
Aug 25, 2020 16.66 17.32 16.29 16.37 29,275 -0.14(-0.85%)
Aug 24, 2020 16.03 16.52 15.90 16.51 62,029 +0.51(+3.19%)
Aug 21, 2020 16.51 16.77 15.93 16.00 48,500 -0.54(-3.26%)
Aug 20, 2020 16.51 16.84 16.36 16.54 37,943 -0.24(-1.43%)
Aug 19, 2020 16.87 17.00 16.60 16.78 37,827 -0.12(-0.71%)
Aug 18, 2020 16.96 17.00 16.60 16.90 21,656 -0.06(-0.35%)
Aug 17, 2020 17.32 17.42 16.80 16.96 23,199 -0.36(-2.08%)
Aug 14, 2020 17.07 17.48 16.88 17.32 27,700 +0.11(+0.64%)
Aug 13, 2020 17.53 17.57 17.13 17.21 27,635 -0.33(-1.88%)
Aug 12, 2020 17.94 17.95 17.47 17.54 41,649 -0.16(-0.90%)
Aug 11, 2020 17.67 18.10 17.59 17.70 50,264 +0.27(+1.55%)
Aug 10, 2020 17.66 17.66 17.13 17.43 90,301 -0.08(-0.46%)
Aug 07, 2020 16.91 17.51 16.91 17.51 71,100 +0.51(+3.00%)
Aug 06, 2020 16.74 17.40 16.31 17.00 73,067 +0.90(+5.59%)
Aug 05, 2020 15.46 16.16 15.45 16.10 49,415 +0.87(+5.71%)
Aug 04, 2020 15.35 15.53 15.11 15.23 71,634 -0.22(-1.42%)
Aug 03, 2020 15.66 15.68 15.25 15.45 40,035 -0.06(-0.39%)
Jul 31, 2020 15.92 15.92 15.35 15.51 80,100 -0.39(-2.45%)
Jul 30, 2020 15.59 16.01 15.33 15.90 71,273 -0.04(-0.25%)
Jul 29, 2020 15.96 16.14 15.67 15.94 63,159 +0.05(+0.31%)
Jul 28, 2020 15.84 16.12 15.76 15.89 45,328 +0.05(+0.32%)
Jul 27, 2020 16.37 16.46 15.73 15.84 48,929 -0.57(-3.47%)
Jul 24, 2020 16.54 17.56 16.28 16.41 43,500 -0.06(-0.36%)
Jul 23, 2020 16.84 16.85 16.41 16.47 50,835 -0.46(-2.72%)
Jul 22, 2020 16.92 17.11 16.65 16.93 43,620 -0.11(-0.65%)
Jul 21, 2020 16.99 17.49 16.77 17.04 68,380 +0.05(+0.29%)
Jul 20, 2020 17.34 17.34 16.85 16.99 34,736 -0.53(-3.03%)
Jul 17, 2020 17.98 17.98 17.41 17.52 40,900 -0.26(-1.46%)
Jul 16, 2020 18.25 18.57 17.68 17.78 63,043 -0.50(-2.74%)
Jul 15, 2020 18.19 18.76 18.02 18.28 62,839 +0.58(+3.28%)
Jul 14, 2020 17.31 17.91 17.20 17.70 48,195 +0.35(+2.02%)
Jul 13, 2020 17.60 17.90 17.18 17.35 61,465 +0.04(+0.23%)
Jul 10, 2020 16.33 17.41 16.15 17.31 63,100 +1.02(+6.26%)
Jul 09, 2020 16.65 16.92 16.15 16.29 90,087 -0.04(-0.24%)
Jul 08, 2020 15.94 16.48 15.85 16.33 91,504 +0.35(+2.19%)
Jul 07, 2020 16.82 16.89 15.95 15.98 49,234 -1.06(-6.22%)
Jul 06, 2020 17.46 17.46 16.82 17.04 35,813 -0.09(-0.53%)
Jul 02, 2020 17.72 17.79 17.06 17.13 37,600 -0.15(-0.87%)
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.