STFC

State Auto Financial Corporation Historical Stock Prices

$22.58
*  
0.68
3.11%
Get STFC Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading STFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STFC Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.55  23.41  21.55  22.58 71,900
09/01/2015 21.55 23.41 21.55 22.58 71,900
08/31/2015 22.8 24.1 21.69 21.9 132,977
08/28/2015 23 23.07 22.83 22.98 31,304
08/27/2015 22.68 23.35 22.54 23.06 51,100
08/26/2015 22.47 23.34 22.14 22.58 41,752
08/25/2015 23.24 23.24 21.61 21.95 56,966
08/24/2015 22.94 23.29 22.57 22.6 58,692
08/21/2015 23.38 23.965 23.21 23.53 56,789
08/20/2015 23.66 24.09 23.62 23.73 39,232
08/19/2015 23.81 24.02 23.32 23.88 32,728
08/18/2015 23.7 23.972 23.7 23.85 22,226
08/17/2015 23.75 23.97 23.31 23.87 32,071
08/14/2015 23.33 23.82 23.25 23.79 20,044
08/13/2015 23.26 23.8 23.13 23.5 22,764
08/12/2015 23.09 23.41 22.91 23.34 26,536
08/11/2015 23.1 23.52 23.1 23.41 19,397
08/10/2015 23.51 23.82 23.35 23.38 33,811
08/07/2015 23.52 23.81 23.235 23.49 19,502
08/06/2015 24.25 24.35 23.65 23.68 37,338
08/05/2015 24.35 24.645 22.63 24.25 27,456
08/04/2015 24 24.93 23.75 24.17 39,915
08/03/2015 24.16 24.2 23.81 24.01 72,488
07/31/2015 23.84 24.5 23.825 24.2 184,820
07/30/2015 24.75 24.75 22.6 23.83 92,948
07/29/2015 26.05 26.97 26 26.78 41,224
07/28/2015 26.71 26.71 26.02 26.02 29,734
07/27/2015 26.06 26.8 26.06 26.66 30,158
07/24/2015 26.2 26.47 25.891 26.37 50,075
07/23/2015 26.98 27.1797 26.14 26.3 43,482
07/22/2015 27.04 27.26 26.86 27.01 25,761
07/21/2015 26.82 27.18 26.82 27.04 16,741
07/20/2015 27.37 27.37 26.71 26.95 38,608
07/17/2015 27.19 27.37 26.91 27.12 47,149
07/16/2015 26.63 27.25 26.63 27.14 54,139
07/15/2015 26.45 26.68 26.25 26.63 44,657
07/14/2015 25.98 26.5 25.98 26.41 34,166
07/13/2015 25.93 26.5 25.92 26.16 79,744
07/10/2015 25.3 25.74 25.3 25.68 79,048
07/09/2015 25.54 25.54 24.58 24.95 45,171
07/08/2015 25.19 25.41 24.7 25.15 45,506
07/07/2015 25.8 25.895 25.21 25.38 61,002
07/06/2015 24.97 25.59 24.97 25.44 35,769
07/02/2015 24.58 25.439 24.57 25.26 67,259
07/01/2015 24.06 24.63 24 24.58 36,010
06/30/2015 23.61 24.335 23.27 23.95 106,107
06/29/2015 23.56 23.72 23.25 23.46 47,244
06/26/2015 23.32 23.9548 22.98 23.69 145,325
06/25/2015 23.41 23.7 23.18 23.24 47,470
06/24/2015 23.53 23.78 23.09 23.22 48,601
06/23/2015 23.25 23.71 23.25 23.7 21,998
06/22/2015 23.2 23.43 22.96 23.39 23,505
06/19/2015 22.74 23.37 22.59 22.99 49,838
06/18/2015 22.22 22.72 22.22 22.68 39,519
06/17/2015 22.38 22.48 22.11 22.21 22,850
06/16/2015 22 22.41 21.87 22.33 26,851
06/15/2015 22.41 22.49 21.94 22.15 38,879
06/12/2015 22.65 23.08 22.53 22.67 43,728
06/11/2015 22.43 22.98 22.43 22.85 17,857
06/10/2015 21.83 22.62 21.83 22.53 29,429
06/09/2015 21.36 21.73 21.21 21.59 31,030
06/08/2015 21.16 21.76 20.99 21.52 31,340
06/05/2015 21.16 21.38 20.74 21.13 49,654
06/04/2015 21.1 21.5 21.08 21.09 47,282
06/03/2015 21.59 21.59 21.25 21.35 45,130
06/02/2015 21.22 21.48 21.06 21.34 46,713
06/01/2015 21.45 21.55 20.63 21.37 36,429
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?