State Auto Finl Corp (NQ: STFC )

51.07 USD -0.13 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 51.10 51.28 51.07 51.07 191,272 -0.13(-0.25%)
Sep 16, 2021 51.03 51.34 51.03 51.20 86,312 +0.20(+0.39%)
Sep 15, 2021 51.03 51.18 50.90 51.00 58,597 -0.03(-0.06%)
Sep 14, 2021 51.08 51.12 50.77 51.03 93,455 -0.21(-0.41%)
Sep 13, 2021 50.98 51.28 50.89 51.24 90,007 +0.24(+0.47%)
Sep 10, 2021 51.00 50.90 50.80 51.00 104,312 +0.10(+0.20%)
Sep 09, 2021 50.88 50.95 50.88 50.90 159,995 -0.04(-0.08%)
Sep 08, 2021 51.00 51.00 50.85 50.94 106,542 +0.02(+0.04%)
Sep 07, 2021 50.84 51.00 50.84 50.92 143,565 -0.04(-0.08%)
Sep 03, 2021 50.95 51.00 50.63 50.96 141,033 -0.02(-0.04%)
Sep 02, 2021 50.79 50.99 50.68 50.98 108,755 +0.35(+0.69%)
Sep 01, 2021 50.42 50.93 50.42 50.63 163,668 +0.05(+0.10%)
Aug 31, 2021 50.28 50.66 50.28 50.58 224,829 +0.22(+0.44%)
Aug 30, 2021 50.19 50.52 50.11 50.36 90,792 +0.24(+0.48%)
Aug 27, 2021 50.02 50.19 50.02 50.12 122,551 -0.04(-0.08%)
Aug 26, 2021 50.00 50.16 50.00 50.16 105,104 +0.09(+0.18%)
Aug 25, 2021 50.05 50.14 49.94 50.07 111,380 +0.07(+0.14%)
Aug 24, 2021 49.92 50.03 49.84 50.00 61,598 +0.07(+0.14%)
Aug 23, 2021 49.95 50.03 49.82 49.93 127,364 +0.07(+0.14%)
Aug 20, 2021 49.94 49.98 49.75 49.86 287,760 -0.04(-0.08%)
Aug 19, 2021 49.90 50.14 49.81 49.90 127,023 -0.06(-0.12%)
Aug 18, 2021 50.09 50.12 49.92 49.96 153,370 -0.18(-0.36%)
Aug 17, 2021 49.90 50.18 49.85 50.14 142,000 +0.28(+0.56%)
Aug 16, 2021 49.93 50.03 49.72 49.86 242,468 -0.07(-0.14%)
Aug 13, 2021 50.00 50.03 49.86 49.93 196,948 -0.03(-0.06%)
Aug 12, 2021 50.04 50.07 49.90 49.96 229,274 -0.03(-0.06%)
Aug 11, 2021 50.01 50.03 49.91 49.99 166,621 -0.01(-0.02%)
Aug 10, 2021 50.04 50.09 49.86 50.00 254,402 -0.07(-0.14%)
Aug 09, 2021 50.05 50.20 49.97 50.07 522,997 +0.04(+0.08%)
Aug 06, 2021 50.02 50.17 49.90 50.03 243,380 +0.11(+0.22%)
Aug 05, 2021 50.00 50.20 49.66 49.92 249,885 +0.19(+0.38%)
Aug 04, 2021 50.02 50.14 49.71 49.73 320,424 -0.28(-0.56%)
Aug 03, 2021 50.15 50.15 49.91 50.01 306,699 +0.00(+0.00%)
Aug 02, 2021 50.19 50.42 49.98 50.01 293,116 +0.01(+0.02%)
Jul 30, 2021 50.10 50.28 49.95 50.00 346,321 -0.09(-0.18%)
Jul 29, 2021 50.41 50.49 50.00 50.09 322,813 -0.07(-0.14%)
Jul 28, 2021 50.50 50.61 50.10 50.16 239,915 -0.34(-0.67%)
Jul 27, 2021 50.55 50.70 50.41 50.50 183,421 -0.15(-0.30%)
Jul 26, 2021 50.86 51.05 50.51 50.65 236,734 -0.23(-0.45%)
Jul 23, 2021 50.97 51.03 50.70 50.88 175,353 +0.03(+0.06%)
Jul 22, 2021 50.70 51.20 50.70 50.85 396,845 +0.10(+0.20%)
Jul 21, 2021 50.65 50.77 50.33 50.75 368,454 +0.10(+0.20%)
Jul 20, 2021 50.48 50.83 50.42 50.65 591,725 +0.08(+0.16%)
Jul 19, 2021 50.30 50.75 50.05 50.57 534,368 +0.31(+0.62%)
Jul 16, 2021 50.59 50.70 50.03 50.26 543,414 -0.16(-0.32%)
Jul 15, 2021 50.08 50.75 49.96 50.42 1,292,027 +0.31(+0.62%)
Jul 14, 2021 50.04 50.24 49.97 50.11 840,922 +0.12(+0.24%)
Jul 13, 2021 50.10 50.40 49.90 49.99 2,943,719 -0.23(-0.46%)
Jul 12, 2021 49.71 51.51 49.71 50.22 2,669,708 +32.96(+190.96%)
Jul 09, 2021 16.98 17.41 16.96 17.26 32,238 +0.34(+2.01%)
Jul 08, 2021 16.89 17.07 16.53 16.92 52,280 +0.08(+0.48%)
Jul 07, 2021 16.55 16.87 16.51 16.84 28,848 +0.25(+1.51%)
Jul 06, 2021 17.11 17.11 16.40 16.59 36,179 -0.82(-4.71%)
Jul 02, 2021 17.65 17.69 17.18 17.41 41,512 -0.37(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.