State Auto Financial Corporation (STFC) Historical Stock Data
52.00 ↓0.01 (-0.02%)
As of February 28, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, STFC is up 0.16% a day on average. There have been 17 days where State Auto Financial Corporation closed green and 13 days where STFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 51.96 | 52.01 | ↑$0.05 (0.10%) | 51.96 | 52.14 | 667.15K |
| 2022-02-25 | 51.80 | 51.89 | ↑$0.09 (0.17%) | 51.80 | 51.89 | 70.54K |
| 2022-02-24 | 51.78 | 51.75 | ↓$0.03 (-0.06%) | 51.75 | 51.81 | 45.53K |
| 2022-02-23 | 51.82 | 51.80 | ↓$0.02 (-0.04%) | 51.80 | 51.84 | 48.08K |
| 2022-02-22 | 51.75 | 51.80 | ↑$0.05 (0.10%) | 51.75 | 51.83 | 31.15K |
| 2022-02-18 | 51.70 | 51.76 | ↑$0.06 (0.12%) | 51.70 | 51.82 | 29.57K |
| 2022-02-17 | 51.74 | 51.75 | ↑$0.01 (0.02%) | 51.69 | 51.80 | 81.56K |
| 2022-02-16 | 51.73 | 51.73 | ↑$0.00 (0.00%) | 51.73 | 51.81 | 54.12K |
| 2022-02-15 | 51.82 | 51.76 | ↓$0.06 (-0.12%) | 51.70 | 51.84 | 31.54K |
| 2022-02-14 | 51.79 | 51.75 | ↓$0.04 (-0.08%) | 51.70 | 51.83 | 45.78K |
| 2022-02-11 | 51.78 | 51.71 | ↓$0.07 (-0.14%) | 51.50 | 51.85 | 53.63K |
| 2022-02-10 | 51.68 | 51.78 | ↑$0.10 (0.19%) | 51.68 | 51.81 | 32.81K |
| 2022-02-09 | 51.80 | 51.79 | ↓$0.01 (-0.02%) | 51.67 | 51.82 | 40.15K |
| 2022-02-08 | 51.61 | 51.74 | ↑$0.13 (0.25%) | 51.61 | 51.83 | 44.64K |
| 2022-02-04 | 51.56 | 51.58 | ↑$0.02 (0.04%) | 51.53 | 51.70 | 34.14K |
| 2022-02-03 | 51.55 | 51.59 | ↑$0.04 (0.08%) | 51.53 | 51.68 | 49.11K |
| 2022-02-02 | 49.85 | 51.56 | ↑$1.71 (3.43%) | 49.85 | 51.75 | 38.92K |
| 2022-02-01 | 51.69 | 51.83 | ↑$0.14 (0.27%) | 51.58 | 51.84 | 66.07K |
| 2022-01-31 | 51.77 | 51.70 | ↓$0.07 (-0.14%) | 51.53 | 51.81 | 73.88K |
| 2022-01-28 | 51.61 | 51.81 | ↑$0.20 (0.39%) | 51.52 | 51.82 | 51.86K |
| 2022-01-27 | 51.59 | 51.58 | ↓$0.01 (-0.02%) | 51.53 | 51.67 | 52.70K |
| 2022-01-26 | 51.75 | 51.57 | ↓$0.18 (-0.35%) | 51.55 | 51.79 | 55.58K |
| 2022-01-25 | 51.61 | 51.60 | ↓$0.01 (-0.02%) | 51.13 | 51.83 | 57.62K |
| 2022-01-24 | 51.63 | 51.75 | ↑$0.12 (0.23%) | 51.53 | 51.80 | 219.93K |
| 2022-01-21 | 51.53 | 51.55 | ↑$0.02 (0.04%) | 51.53 | 51.80 | 73.14K |
| 2022-01-20 | 51.65 | 51.63 | ↓$0.02 (-0.04%) | 51.59 | 51.70 | 64.57K |
| 2022-01-19 | 51.61 | 51.62 | ↑$0.01 (0.02%) | 51.57 | 51.76 | 52.10K |
| 2022-01-18 | 51.67 | 51.66 | ↓$0.01 (-0.02%) | 51.57 | 51.75 | 108.73K |
| 2022-01-14 | 51.57 | 51.80 | ↑$0.23 (0.45%) | 51.53 | 51.80 | 65.18K |
| 2022-01-13 | 51.65 | 51.63 | ↓$0.02 (-0.04%) | 51.56 | 51.72 | 18.64K |
Create an account or log in to view more rows.
$STFC Nothing but time to wait
$STFC why spike ?
$STFC I don't know shit
but I know I'm holdin till I at least triple up
$STFC what caused the sell off in an otherwise good tech market today?
$STFC how low can she go
$STFC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$STFC where’s the WSB guys at? Still sleeping?
$STFC buy the fear
$STFC hot damn <3
$STFC buy SHARES