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 (%)
Dec 30, 2011 11.43 11.51 11.17 11.24 55,616 -0.19(-1.66%)
Dec 29, 2011 11.35 11.52 11.35 11.43 22,151 +0.07(+0.66%)
Dec 28, 2011 11.56 11.60 11.30 11.35 16,731 -0.21(-1.79%)
Dec 27, 2011 11.00 11.62 10.33 11.56 53,645 +0.50(+4.48%)
Dec 23, 2011 11.13 11.22 11.01 11.06 21,615 -0.02(-0.15%)
Dec 21, 2011 10.94 11.12 10.85 11.08 27,559 +0.12(+1.06%)
Dec 20, 2011 10.68 10.99 10.62 10.96 69,664 +0.47(+4.49%)
Dec 19, 2011 10.64 10.69 10.44 10.49 33,307 -0.06(-0.55%)
Dec 16, 2011 10.58 10.64 10.35 10.55 72,689 +0.07(+0.63%)
Dec 15, 2011 10.42 10.55 10.25 10.48 42,354 +0.24(+2.34%)
Dec 14, 2011 10.38 10.48 10.19 10.24 107,963 -0.27(-2.59%)
Dec 13, 2011 10.88 11.04 10.41 10.52 67,004 -0.31(-2.83%)
Dec 12, 2011 10.46 10.85 10.45 10.82 77,305 +0.20(+1.87%)
Dec 09, 2011 10.43 10.65 10.43 10.62 67,874 +0.27(+2.64%)
Dec 08, 2011 10.02 10.65 10.02 10.35 125,625 +0.64(+6.64%)
Dec 07, 2011 9.706 9.788 9.559 9.706 53,949 -0.08(-0.83%)
Dec 06, 2011 9.878 9.910 9.674 9.788 40,673 -0.11(-1.15%)
Dec 05, 2011 9.788 10.01 9.510 9.902 51,346 +0.29(+3.06%)
Dec 02, 2011 9.494 9.697 9.396 9.608 59,511 +0.26(+2.79%)
Dec 01, 2011 9.674 9.674 9.298 9.347 55,584 -0.38(-3.94%)
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%)
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.