STFC

State Auto Financial Corporation Historical Stock Prices

$21.34
*  
0.14
0.65%
Get STFC Alerts
*Delayed - data as of Aug. 22, 2014 15:24 ET  -  Find a broker to begin trading STFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:24  21.34  21.52  21.23  21.34 9,093
08/21/2014 21.35 21.62 21.17 21.48 12,371
08/20/2014 21.82 21.82 21.32 21.42 16,465
08/19/2014 21.6 21.99 21.54 21.88 12,394
08/18/2014 21.51 21.67 21.258 21.48 50,018
08/15/2014 21.71 21.82 20.98 21.23 29,740
08/14/2014 21.36 21.57 21.3 21.43 23,659
08/13/2014 21.22 21.33 21.09 21.29 13,872
08/12/2014 21.73 21.775 20.78 21.28 12,708
08/11/2014 21.41 22.17 21.41 21.95 19,277
08/08/2014 21.12 21.476 20.91 21.42 12,427
08/07/2014 21.33 21.5 21.06 21.12 9,676
08/06/2014 20.88 21.48 20.576 21.3 11,881
08/05/2014 20.72 21.32 20.72 20.93 17,248
08/04/2014 20.89 21.05 20.3 20.88 74,571
08/01/2014 21.21 21.84 20.51 20.74 39,516
07/31/2014 21.06 21.33 20.75 21.11 64,401
07/30/2014 21.74 21.94 21.09 21.14 26,333
07/29/2014 21.53 22.26 21.35 21.51 14,111
07/28/2014 21.74 22.252 21.18 21.46 25,619
07/25/2014 21.65 21.88 21.42 21.61 35,708
07/24/2014 22.06 22.14 21.59 21.88 32,820
07/23/2014 21.54 22.33 21.54 22.18 23,573
07/22/2014 21.4 21.71 20.97 21.55 48,051
07/21/2014 21.5 21.58 21.26 21.5 25,473
07/18/2014 21.34 21.97 21.34 21.56 57,236
07/17/2014 21.88 22.06 21.17 21.45 56,808
07/16/2014 22.57 22.57 21.99 22.11 22,542
07/15/2014 22.72 22.72 22.245 22.36 26,669
07/14/2014 22.8 22.88 22.58 22.65 24,852
07/11/2014 22.73 22.79 22.3 22.53 24,642
07/10/2014 22.75 22.895 22.23 22.67 43,712
07/09/2014 23.14 23.58 22.92 23 25,097
07/08/2014 23.37 23.37 22.92 23.1 21,381
07/07/2014 23.62 23.64 23.12 23.33 21,933
07/03/2014 23.79 23.84 23.3 23.73 15,890
07/02/2014 24 25.43 23.47 23.59 23,222
07/01/2014 23.51 24.28 23.45 23.93 69,986
06/30/2014 23.13 23.51 23.006 23.43 27,385
06/27/2014 22.99 23.33 22.95 23.18 103,591
06/26/2014 23.22 23.3 22.9001 23.21 13,659
06/25/2014 22.75 23.33 22.75 23.22 23,001
06/24/2014 22.8 23.47 22.8 22.89 28,980
06/23/2014 23.2 23.2 22.86 22.91 13,525
06/20/2014 23.28 23.3 22.99 23.08 95,781
06/19/2014 22.81 23.25 22.81 23.07 20,783
06/18/2014 23.1 23.1 22.81 22.9 10,421
06/17/2014 23.29 23.62 22.82 22.9 29,647
06/16/2014 22.73 23.33 22.04 23.06 30,996
06/13/2014 22.74 23.27 22.53 22.64 32,747
06/12/2014 22.67 23.05 22.3801 22.63 31,980
06/11/2014 22.87 23.36 22.64 22.8 46,090
06/10/2014 22.78 23.09 22.42 22.69 64,131
06/09/2014 22.54 22.93 22.41 22.93 28,972
06/06/2014 22.05 22.77 21.55 22.56 69,933
06/05/2014 20.95 21.87 20.9 21.86 42,911
06/04/2014 20.98 21.49 20.95 21 23,759
06/03/2014 21.33 21.5801 20.97 21.05 31,587
06/02/2014 21.76 21.99 21.14 21.52 25,133
05/30/2014 21.84 22.1972 21.4 21.61 36,491
05/29/2014 22.22 22.23 21.63 21.71 16,051
05/28/2014 22.65 22.72 21.8 22.03 37,310
05/27/2014 22.07 22.91 21.16 22.6 44,860
05/23/2014 21.73 21.9 21.23 21.79 25,873
05/22/2014 21.62 21.78 21.21 21.64 13,669
05/21/2014 20.91 21.82 20.75 21.49 33,833
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.

Research Brokers before you trade

Want to trade FX?