STFC

State Auto Financial Corporation Historical Stock Prices

$25.44
*  
0.18
0.71%
Get STFC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading STFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-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  24.97  25.59  24.97  25.44 35,669
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
05/29/2015 21.23 21.55 20.72 21.25 40,756
05/28/2015 21.06 21.4 21.03 21.2 23,962
05/27/2015 20.94 21.37 20.94 21 41,087
05/26/2015 21.44 21.5 20.96 20.96 52,179
05/22/2015 22.27 22.27 21.5 21.53 16,397
05/21/2015 22.5 22.6 22.28 22.28 12,592
05/20/2015 22.57 22.715 22.37 22.6 17,270
05/19/2015 22.91 22.91 22.48 22.58 17,714
05/18/2015 22.43 22.96 22.23 22.81 26,831
05/15/2015 22.82 23.08 22.47 22.62 27,829
05/14/2015 22.66 23.15 22.62 22.93 20,078
05/13/2015 23 23 22.55 22.6 15,447
05/12/2015 23.14 23.45 22.76 22.94 23,991
05/11/2015 23.18 23.43 23.09 23.27 22,766
05/08/2015 23.36 23.8 23.19 23.28 22,951
05/07/2015 23.08 23.54 22.98 23.01 16,465
05/06/2015 23.38 23.38 22.88 23.2 35,205
05/05/2015 23.47 23.84 22.945 23.14 36,471
05/04/2015 23.8 24.2 23.61 23.64 37,385
05/01/2015 23.61 24 23.38 23.68 39,779
04/30/2015 23.59 24.48 23.4 23.62 69,777
04/29/2015 23.23 24 23.23 23.75 42,153
04/28/2015 23.89 24.876 23.42 23.86 28,532
04/27/2015 23.83 24.45 23.57 23.72 34,824
04/24/2015 23.88 24 23.58 23.91 24,985
04/23/2015 23.64 24.03 23.63 23.91 13,872
04/22/2015 23.94 23.96 23.38 23.83 13,288
04/21/2015 24.29 24.59 23.78 23.84 12,239
04/20/2015 24.28 24.55 24.19 24.3 18,706
04/17/2015 24.45 24.554 23.94 24.05 31,009
04/16/2015 24.78 24.81 24.49 24.64 11,287
04/15/2015 25.12 25.12 24.13 24.72 90,634
04/14/2015 24.7 25.07 24.49 24.96 18,842
04/13/2015 24.63 25.06 24.53 24.88 21,623
04/10/2015 25.18 25.18 24.63 24.74 23,687
04/09/2015 25.26 25.26 24.68 24.98 24,725
04/08/2015 25.25 25.51 25.24 25.36 22,289
04/07/2015 25.59 25.7 25.34 25.35 38,964
04/06/2015 25.26 25.69 24.88 25.53 23,451
*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?