Home > Quotes > STFC > Historical Prices
STFC

State Auto Financial Corporation Historical Stock Prices

$17.71
*  
0.70
  negative  
3.8%
Get STFC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STFC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  18.28  18.38  17.70  17.71 10,547
06/18/2013 17.8 18.45 17.8 18.41 13,774
06/17/2013 18.08 18.17 17.7 17.81 16,288
06/14/2013 18.31 18.31 17.83 17.85 11,461
06/13/2013 18.28 18.41 18.02 18.3 27,284
06/12/2013 18.88 18.88 18.3 18.32 15,633
06/11/2013 18.8 18.875 18.42 18.67 22,881
06/10/2013 19.01 19.19 18.67 19.13 24,415
06/07/2013 18.95 19.09 18.82 19.055 8,274
06/06/2013 18.35 18.76 18.09 18.75 26,896
06/05/2013 18.85 18.85 18.02 18.3 12,326
06/04/2013 19.54 19.769 18.89 18.93 24,996
06/03/2013 18.37 19.51 18.31 19.45 65,698
05/31/2013 18.23 18.5 17.856 18.26 59,307
05/30/2013 17.99 18.5 17.987 18.43 41,674
05/29/2013 18.32 18.4 17.98 18.31 14,148
05/28/2013 18.39 18.73 18.14 18.52 16,940
05/24/2013 18.22 18.34 17.95 18.07 8,447
05/23/2013 18 18.38 18 18.33 12,079
05/22/2013 18.52 19 18 18.15 16,249
05/21/2013 18.84 18.84 18.3 18.55 17,854
05/20/2013 18.71 18.8396 18.45 18.83 29,984
05/17/2013 18.76 18.9 18.63 18.84 47,838
05/16/2013 18.76 18.9 18.501 18.83 25,702
05/15/2013 18.55 18.83 18.45 18.82 21,031
05/14/2013 18.31 18.69 18.17 18.66 33,699
05/13/2013 18.22 18.389 17.95 18.24 27,603
05/10/2013 17.78 18.24 17.67 18.2 24,354
05/09/2013 17.84 17.868 17.6 17.81 26,176
05/08/2013 17.51 17.93 17.42 17.82 19,271
05/07/2013 17.35 17.68 17.14 17.63 46,524
05/06/2013 17.43 17.48 17.09 17.28 14,828
05/03/2013 17.38 17.48 17.09 17.37 15,248
05/02/2013 16.87 17.25 16.73 17.1 25,491
05/01/2013 17.25 17.25 16.54 16.77 70,155
04/30/2013 16.68 17.49 16.68 17.38 30,067
04/29/2013 16.9 16.99 16.76 16.98 36,287
04/26/2013 16.99 17.02 16.875 16.95 36,655
04/25/2013 17.02 17.275 16.83 17.03 17,843
04/24/2013 16.75 17.06 16.66 17.01 17,680
04/23/2013 16.31 16.82 16.25 16.82 22,553
04/22/2013 16.53 16.53 15.96 16.11 18,394
04/19/2013 16.18 16.95 16.08 16.92 38,930
04/18/2013 15.79 16.28 15.79 16.03 26,694
04/17/2013 16.08 16.08 15.48 15.65 38,833
04/16/2013 16.15 16.57 16.13 16.34 103,073
04/15/2013 17.27 17.49 15.9096 15.99 27,606
04/12/2013 17.67 17.68 17.38 17.41 10,950
04/11/2013 17.59 17.77 17.49 17.53 5,003
04/10/2013 17.3 17.78 17.0735 17.67 29,006
04/09/2013 17.5 17.58 17.22 17.29 21,373
04/08/2013 17.33 17.61 17.33 17.5 18,851
04/05/2013 17.08 17.49 16.91 17.23 19,410
04/04/2013 17.41 17.5 17.28 17.39 23,510
04/03/2013 17.25 17.5 17.14 17.32 25,125
04/02/2013 17.32 17.8 17.17 17.23 26,302
04/01/2013 17.34 17.42 16.74 17.15 35,250
03/28/2013 17.45 17.697 17.29 17.42 41,579
03/27/2013 17.5 17.69 17.37 17.42 21,524
03/26/2013 17.25 17.99 16.725 17.65 38,267
03/25/2013 16.55 17.15 16.55 17.12 28,445
03/22/2013 16.32 16.8 16.1501 16.73 17,410
03/21/2013 16.47 16.55 16.18 16.27 20,213
03/20/2013 16.63 16.78 16.45 16.77 14,524
03/19/2013 17.05 17.05 16.31 16.46 27,615
03/18/2013 16.64 17.05 16.64 16.79 25,712
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.