STFC

State Auto Financial Corporation Historical Stock Prices

$20.79
*  
0.02
0.1%
Get STFC Alerts
*Delayed - data as of Sep. 30, 2014 14:23 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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
14:23  20.81  21.70  20.66  20.79 12,513
09/29/2014 20.87 21.12 20.69 20.81 14,374
09/26/2014 20.85 21.29 20.83 21.12 17,524
09/25/2014 21.21 21.61 20.8 20.83 27,770
09/24/2014 21.485 21.51 21.25 21.31 11,846
09/23/2014 21.45 21.68 21.26 21.51 34,741
09/22/2014 21.42 21.81 21.36 21.62 21,425
09/19/2014 21.82 22.16 21.37 21.63 52,130
09/18/2014 21.64 21.96 21.22 21.75 9,731
09/17/2014 21.49 21.63 21.25 21.53 24,662
09/16/2014 21.49 21.71 21.34 21.55 26,780
09/15/2014 21.47 21.8 21.13 21.61 46,810
09/12/2014 21.58 21.66 21.32 21.48 34,632
09/11/2014 21.31 21.94 21.31 21.54 18,410
09/10/2014 21.61 21.9 21.15 21.56 20,699
09/09/2014 21.41 21.82 21.21 21.47 32,837
09/08/2014 21.62 21.64 21.21 21.52 38,474
09/05/2014 21.33 22.09 21.33 21.52 20,937
09/04/2014 21.58 21.87 21.35 21.41 23,504
09/03/2014 22 22.04 21.45 21.46 22,650
09/02/2014 21.85 22 21.594 21.98 33,173
08/29/2014 21.82 21.82 21.31 21.7 23,840
08/28/2014 22.19 22.3 21.73 21.74 25,244
08/27/2014 22.03 22.581 21.99 22.3 20,407
08/26/2014 21.68 22 21.43 21.9 34,177
08/25/2014 21.28 22 21.28 21.72 32,338
08/22/2014 21.34 21.52 21.18 21.28 15,890
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
05/20/2014 21.45 22.16 20.55 20.68 47,783
05/19/2014 21.8 21.92 21.4 21.62 17,578
05/16/2014 20.48 22.32 20.47 21.99 40,226
05/15/2014 20.57 21.44 20.33 20.53 26,906
05/14/2014 21.91 21.91 20.75 20.76 33,874
05/13/2014 22.54 22.54 21.88 21.92 33,253
05/12/2014 21.48 22.74 21.31 22.59 33,877
05/09/2014 20.9 22.58 20.9 21.31 19,293
05/08/2014 21.48 21.94 20.97 21.07 22,978
05/07/2014 21.64 21.695 20.89 21.46 28,912
05/06/2014 21.52 22.21 21.52 21.55 59,129
05/05/2014 20.9 21.77 20.9 21.72 28,244
05/02/2014 20.95 21.72 20.83 21.14 45,965
05/01/2014 20.52 20.99 20.5 20.82 45,567
04/30/2014 22.01 22.01 20.01 20.46 36,893
04/29/2014 20.9 20.96 20.2 20.36 32,666
04/28/2014 21.1 21.49 20.595 20.68 20,085
04/25/2014 20.98 21.44 20.68 20.95 25,098
04/24/2014 21.12 21.13 20.608 21.01 25,588
04/23/2014 20.88 21.1 20.78 20.92 20,079
04/22/2014 21.33 21.33 20.955 21.05 13,393
04/21/2014 21.238 21.95 21.121 21.36 7,133
04/17/2014 21.31 21.895 21.31 21.69 13,835
04/16/2014 21.27 21.61 21 21.43 11,304
04/15/2014 20.995 21.36 20.88 21.17 28,991
04/14/2014 21.25 21.3 20.618 21 27,864
04/11/2014 20.8 21.29 20.78 21.03 26,421
04/10/2014 21.27 21.44 20.73 21.07 25,000
04/09/2014 21.55 21.615 20.9 21.37 23,089
04/08/2014 20.96 21.7 20.765 21.52 30,753
04/07/2014 20.94 21.28 20.46 20.87 30,158
04/04/2014 21.89 22.77 20.71 21.03 26,080
04/03/2014 22.09 22.27 21.37 21.68 13,166
04/02/2014 22.03 22.37 22 22.16 18,192
04/01/2014 21.3 21.94 20.68 21.87 45,954
03/31/2014 22.41 22.85 21.04 21.31 86,754
03/28/2014 21.98 22.42 21.98 22.19 19,163
03/27/2014 21.85 22.36 21.85 22.02 19,772
03/26/2014 22.43 22.5 21.86 21.92 72,997
03/25/2014 22.04 22.39 21.95 22.17 34,256
03/24/2014 21.85 22.1 21.85 21.97 20,245
03/21/2014 21.69 21.94 21.61 21.83 113,101
03/20/2014 21.31 21.64 21.31 21.54 15,099
03/19/2014 21.67 21.68 21.2928 21.41 19,519
03/18/2014 21.21 21.66 20.93 21.65 22,641
03/17/2014 21.51 21.63 21.03 21.14 18,561
03/14/2014 21.62 21.97 21.59 21.71 12,052
03/13/2014 21.75 21.96 21.07 21.76 23,616
03/12/2014 21.13 21.85 20.88 21.72 24,276
03/11/2014 21.99 21.99 21.14 21.3 33,121
03/10/2014 21.72 22 21.582 21.95 39,950
03/07/2014 21.41 22 21.25 21.84 36,669
03/06/2014 21.13 21.23 20.52 21.23 47,638
03/05/2014 20.94 21.22 19.05 21.22 31,546
03/04/2014 20.28 21.36 20.2 21.19 87,383
03/03/2014 19.81 20.36 19.72 19.98 28,374
02/28/2014 19.95 20.59 19.9 20.02 37,652
02/27/2014 19.22 19.92 19.22 19.91 16,874
02/26/2014 19.41 19.64 19.15 19.35 17,864
02/25/2014 19.25 19.684 19.25 19.44 33,743
02/24/2014 19 19.35 19 19.33 34,310
02/21/2014 19.43 19.46 18.95 19 37,901
02/20/2014 19.77 20.258 19.14 19.28 29,531
02/19/2014 20.02 20.102 19.56 19.57 28,470
02/18/2014 19.76 20.75 19.76 20.01 15,441
02/14/2014 19.71 19.75 19.44 19.62 10,474
02/13/2014 19.36 19.73 19.26 19.7 7,329
02/12/2014 19.6 19.99 19.28 19.53 15,759
02/11/2014 19.21 19.77 18.85 19.52 12,830
02/10/2014 19.46 19.718 18.81 19.12 18,481
02/07/2014 19 19.51 18.9 19.42 27,212
02/06/2014 19.15 19.21 18.741 18.87 23,740
02/05/2014 18.97 20.15 18.79 19.01 20,726
02/04/2014 19 19.47 18.85 19.14 42,513
02/03/2014 19.14 19.19 18.7 18.89 54,816
01/31/2014 19.25 19.4 18.35 19.18 90,426
01/30/2014 19.67 20.04 19.26 19.79 33,820
01/29/2014 20.1 20.57 19.25 19.43 26,348
01/28/2014 20.85 20.85 20.112 20.37 30,547
01/27/2014 21.43 21.43 20.74 20.84 32,395
01/24/2014 21.47 21.5 20.95 21.25 29,230
01/23/2014 21.3 21.78 21.23 21.6 25,893
01/22/2014 22.08 22.08 21.1801 21.47 47,274
01/21/2014 22.17 22.25 21.85 22.08 29,751
01/17/2014 22.26 22.34 22.07 22.16 12,600
01/16/2014 22.03 22.4125 21.98 22.23 15,683
01/15/2014 22.11 22.3 21.7 22.14 27,754
01/14/2014 21.51 22.09 21.51 22.05 10,805
01/13/2014 21.9 22.48 21.2 21.43 46,853
01/10/2014 21.77 22.25 21.74 22.04 59,912
01/09/2014 21.73 21.83 21.32 21.75 20,516
01/08/2014 21.41 21.95 21.04 21.59 38,441
01/07/2014 21.19 21.66 21.18 21.49 14,318
01/06/2014 21.28 21.28 21.04 21.16 24,851
01/03/2014 21.06 21.41 20.79 21.24 25,124
01/02/2014 21.2 21.23 20.701 20.96 38,607
12/31/2013 20.65 21.74 20.63 21.24 31,353
12/30/2013 20.74 20.9 20.27 20.59 18,964
12/27/2013 21.34 21.34 20.58 20.81 10,739
12/26/2013 21.44 21.87 21.04 21.28 25,566
12/24/2013 21.18 21.48 21.11 21.32 6,370
12/23/2013 20.9 21.18 20.7 21.12 13,481
12/20/2013 19.79 21.04 19.56 20.72 213,928
12/19/2013 19.68 19.81 19.59 19.68 21,694
12/18/2013 19.05 19.79 19 19.77 31,141
12/17/2013 19.03 19.2 18.9 19 19,522
12/16/2013 19.1 19.25 18.89 19.1 24,503
12/13/2013 19.12 19.45 19.06 19.17 51,255
12/12/2013 19.51 19.51 19 19.04 29,949
12/11/2013 19.1 19.69 18.92 19.46 34,418
12/10/2013 19.35 19.35 19 19 56,826
12/09/2013 20.3 20.364 19.25 19.45 43,291
12/06/2013 20.78 20.78 19.93 20.32 31,573
12/05/2013 20.4 21.13 20.4 20.47 22,937
12/04/2013 20.99 21.1 20.41 20.41 15,145
12/03/2013 21.71 21.79 20.84 21.15 26,860
12/02/2013 22.5 22.5 21.69 21.81 30,439
11/29/2013 21.99 22.61 21.71 22.58 31,704
11/27/2013 21.62 21.88 21.32 21.87 23,233
11/26/2013 21 21.96 20.89 21.79 27,868
11/25/2013 20.32 21.17 20.21 21.16 28,665
11/22/2013 20.78 20.838 20.06 20.45 34,895
11/21/2013 20.19 20.87 20.16 20.87 15,345
11/20/2013 20.33 20.33 20 20.03 6,527
11/19/2013 19.98 20.28 19.94 20.15 8,806
11/18/2013 20.47 20.47 19.85 19.91 14,806
11/15/2013 20.04 20.51 20 20.41 19,887
11/14/2013 20.1 20.14 19.81 20.04 7,022
11/13/2013 20.14 20.19 19.79 20.16 10,133
11/12/2013 20.11 20.34 19.96 20.34 3,726
11/11/2013 20.29 20.46 20.06 20.26 59,683
11/08/2013 19.96 20.52 19.96 20.45 18,155
11/07/2013 20.34 20.34 19.74 19.85 18,538
11/06/2013 20.39 20.56 19.87 20.27 13,095
11/05/2013 20.215 20.47 19.9335 20.27 23,155
11/04/2013 19.27 20.2 18.82 19.98 29,798
11/01/2013 19 19.27 18.75 19.11 61,551
10/31/2013 19.72 20.14 18.83 19 55,942
10/30/2013 20.14 20.14 19.51 19.65 33,000
10/29/2013 19.87 20.18 19.87 20.09 9,319
10/28/2013 19.83 19.88 19.6626 19.85 16,239
10/25/2013 19.41 19.62 18.801 19.61 34,765
10/24/2013 19.42 19.75 19.07 19.17 28,241
10/23/2013 19.06 19.3 18.8001 19.3 53,831
10/22/2013 19.67 19.95 19.1 19.2 40,407
10/21/2013 20.21 20.51 19.77 19.91 21,946
10/18/2013 20.16 20.21 19.3375 20.12 37,310
10/17/2013 20.16 20.36 19.92 20.02 17,049
10/16/2013 20.19 20.69 20.19 20.33 10,757
10/15/2013 20.4 20.4 19.8 19.96 17,843
10/14/2013 20.74 20.74 20.22 20.44 13,764
10/11/2013 20.46 21 20.13 20.94 30,824
10/10/2013 19.32 20.72 19.19 20.48 40,607
10/09/2013 19.14 19.2 18.83 18.97 19,729
10/08/2013 19 19.23 18.66 19.09 25,956
10/07/2013 18.65 19.27 18.65 18.9 35,608
10/04/2013 19.07 19.26 18.9001 19.07 19,202
10/03/2013 19.43 19.45 18.9 19.12 34,131
10/02/2013 20.23 20.8799 19.4 19.41 36,504
10/01/2013 20.87 20.885 20.19 20.48 23,632
09/30/2013 19.87 21.11 19.87 20.94 59,508
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?