Australia markets closed

State Auto Financial Corporation (STFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.53-0.14 (-0.27%)
At close: 04:00PM EST
51.53 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202151.5851.6751.4851.5351.5383,800
07 Dec 202151.6051.7151.5551.6751.6738,700
06 Dec 202151.6451.7751.4351.5151.51110,800
03 Dec 202151.5151.6051.4251.6051.6061,000
02 Dec 202151.5051.7051.4251.5051.5090,000
01 Dec 202151.5251.7551.4151.4151.41100,800
30 Nov 202151.4951.8651.4651.4651.46121,000
29 Nov 202151.5251.8751.3551.5251.5268,400
26 Nov 202151.3751.4851.3651.4051.4085,600
24 Nov 202151.5751.6751.4151.5651.5653,300
23 Nov 202151.4451.7351.4251.7051.70116,500
22 Nov 202151.4551.4651.4251.4451.4483,300
19 Nov 202151.3651.4551.3551.4051.4047,800
18 Nov 202151.4551.4551.3751.4251.4244,000
17 Nov 202151.3051.4551.2851.4051.4051,800
16 Nov 202151.3051.4451.2351.3451.3463,200
15 Nov 202151.4551.4551.2251.3051.30184,600
12 Nov 202151.6051.6051.4151.4551.4583,800
11 Nov 202151.5651.6651.4251.6651.6684,600
10 Nov 202151.6151.6551.5151.5251.5249,600
09 Nov 202151.4151.6351.3951.6351.6353,300
08 Nov 202151.4851.5751.4151.5051.5038,000
05 Nov 202151.5851.6151.4651.5151.5184,900
04 Nov 202151.5051.6251.3851.6151.6129,100
03 Nov 202151.3251.6051.2851.5951.5963,600
02 Nov 202151.3251.4251.2551.3651.36115,400
01 Nov 202151.3551.4551.2651.2951.29122,600
29 Oct 202151.3851.4251.3151.3151.3175,000
28 Oct 202151.3451.3851.3151.3851.3857,700
27 Oct 202151.3051.3551.2151.3551.3526,700
26 Oct 202151.2551.3251.2051.2851.2850,200
25 Oct 202151.1151.2551.1151.2451.2444,300
22 Oct 202151.2451.2451.1651.2051.2025,200
21 Oct 202151.1651.2451.1551.2051.2048,800
20 Oct 202151.1451.3551.1451.1551.1564,900
19 Oct 202151.2451.3251.1651.1651.1626,300
18 Oct 202151.1151.2051.1151.1451.1432,100
15 Oct 202151.2551.2751.1251.1551.1568,000
14 Oct 202151.2051.2051.1551.1551.1567,100
13 Oct 202151.2151.2351.0451.1451.1488,700
12 Oct 202151.2051.2551.1051.1551.15120,500
11 Oct 202151.2151.2451.1151.1551.15101,500
08 Oct 202151.1551.2550.9651.2251.2244,700
07 Oct 202151.2851.3551.1251.2451.24100,900
06 Oct 202151.1051.4751.0051.3551.3579,500
05 Oct 202151.1551.2051.0451.1251.1274,700
04 Oct 202150.9551.1550.9551.1051.10219,600
01 Oct 202151.1051.1450.8651.0051.0081,300
30 Sept 202151.2551.2550.7750.9550.95280,000
29 Sept 202151.1951.2450.9951.2051.20219,300
28 Sept 202151.1351.2151.1051.1951.1978,100
27 Sept 202151.1651.2251.1051.1751.1798,500
24 Sept 202151.0351.2150.9651.1451.1473,700
23 Sept 202151.2051.2151.0951.1451.1479,200
22 Sept 202151.1451.2151.0551.1151.1146,500
21 Sept 202151.1851.2350.9651.0551.0545,700
20 Sept 202150.9251.2250.9251.1151.11147,300
17 Sept 202151.1051.2851.0751.0751.07191,300
16 Sept 202151.0351.3451.0351.2051.2086,300
15 Sept 202151.0351.1850.9051.0051.0058,600
14 Sept 202151.0851.1250.7751.0351.0393,500
14 Sept 20210.1 Dividend
13 Sept 202150.9851.2950.8951.2451.1490,000
10 Sept 202151.0051.0050.8051.0050.90104,300
09 Sept 202150.8850.9550.8850.9050.80160,000
08 Sept 202151.0051.0050.8550.9450.84106,500
07 Sept 202150.8451.0050.8450.9250.82143,600
03 Sept 202150.9551.0050.6350.9650.86141,000
02 Sept 202150.7950.9950.6850.9850.88108,800
01 Sept 202150.4250.9350.4250.6350.53163,700
31 Aug 202150.2850.6650.2850.5850.48224,800
30 Aug 202150.1950.5250.1150.3650.2690,800
27 Aug 202150.0250.1950.0250.1250.02122,600
26 Aug 202150.0050.1650.0050.1650.06105,100
25 Aug 202150.0550.1449.9450.0749.97111,400
24 Aug 202149.9250.0349.8450.0049.9061,600
23 Aug 202149.9550.0349.8249.9349.83127,400
20 Aug 202149.9449.9849.7549.8649.76287,800
19 Aug 202149.9050.1449.8149.9049.80127,000
18 Aug 202150.0950.1249.9249.9649.86153,400
17 Aug 202149.9050.1849.8550.1450.04142,000
16 Aug 202149.9350.0349.7249.8649.76242,500
13 Aug 202150.0050.0349.8649.9349.83196,900
12 Aug 202150.0450.0749.9049.9649.86229,300
11 Aug 202150.0150.0349.9149.9949.89166,600
10 Aug 202150.0450.0949.8650.0049.90254,400
09 Aug 202150.0550.2049.9750.0749.97523,000
06 Aug 202150.0250.1749.9050.0349.93243,400
05 Aug 202150.0050.2049.6649.9249.82249,900
04 Aug 202150.0250.1449.7149.7349.63320,400
03 Aug 202150.1550.1549.9150.0149.91306,700
02 Aug 202150.1950.4249.9850.0149.91293,100
30 July 202150.1050.2849.9550.0049.90346,300
29 July 202150.4150.4950.0050.0949.99322,800
28 July 202150.5050.6150.1050.1650.06239,900
27 July 202150.5550.7050.4150.5050.40183,400
26 July 202150.8651.0550.5150.6550.55236,700
23 July 202150.9751.0350.7050.8850.78175,400
22 July 202150.7051.2050.7050.8550.75396,800
21 July 202150.6550.7750.3350.7550.65368,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...