State Auto Financial Corporation Common Stockのデータ

State Auto Financial Corporation Common Stockの基本情報

名前 State Auto Financial Corporation Common Stock
ティッカー STFC
国 United States
上場年 1991.0
セクター Finance

State Auto Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.67 16.87 17.46 16.98 27400.0 16.98
2021-02-12 17.99 17.28 17.9 17.28 44500.0 17.28
2021-02-11 17.99 17.03 17.35 17.99 39900.0 17.99
2021-02-10 17.54 17.0 17.54 17.25 22800.0 17.25
2021-02-09 17.57 17.11 17.17 17.34 31200.0 17.34
2021-02-08 17.3 16.58 16.79 17.28 30900.0 17.28
2021-02-05 17.1 16.73 17.1 16.78 21100.0 16.78
2021-02-04 17.12 16.59 16.59 16.93 29500.0 16.93
2021-02-03 16.86 16.16 16.43 16.58 40800.0 16.58
2021-02-02 16.96 16.52 16.96 16.54 32700.0 16.54
2021-02-01 17.11 16.36 17.11 16.64 29700.0 16.64
2021-01-29 16.79 16.24 16.65 16.54 51700.0 16.54
2021-01-28 16.98 16.45 16.92 16.65 49800.0 16.65
2021-01-27 17.54 16.45 17.54 16.66 63700.0 16.66
2021-01-26 18.02 17.33 18.02 17.38 37500.0 17.38
2021-01-25 18.37 17.59 18.03 18.07 42800.0 18.07
2021-01-22 18.38 17.55 17.77 18.23 58900.0 18.23
2021-01-21 18.23 17.53 18.23 18.05 69800.0 18.05
2021-01-20 18.81 17.99 18.68 18.23 36100.0 18.23
2021-01-19 19.14 18.49 19.14 18.72 51400.0 18.72
2021-01-15 18.89 18.26 18.53 18.61 49300.0 18.61
2021-01-14 19.07 18.66 18.66 18.82 71200.0 18.82
2021-01-13 19.17 18.67 19.04 18.91 41100.0 18.91
2021-01-12 19.26 18.68 18.74 19.11 44600.0 19.11
2021-01-11 18.72 18.11 18.33 18.63 57800.0 18.63
2021-01-08 18.36 17.81 18.36 18.34 51900.0 18.34
2021-01-07 18.43 17.95 18.35 18.22 33900.0 18.22
2021-01-06 18.71 17.45 17.86 18.32 69500.0 18.32
2021-01-05 17.77 17.28 17.77 17.5 49500.0 17.5
2021-01-04 17.94 17.25 17.78 17.52 61000.0 17.52
2020-12-31 17.89 17.39 17.47 17.74 44400.0 17.74
2020-12-30 17.87 17.54 17.64 17.67 28300.0 17.67
2020-12-29 18.34 17.49 18.11 17.64 58400.0 17.64
2020-12-28 18.65 18.09 18.4 18.19 53700.0 18.19
2020-12-24 18.45 18.12 18.26 18.26 24900.0 18.26
2020-12-23 18.38 17.79 18.2 18.24 75200.0 18.24
2020-12-22 17.97 17.39 17.97 17.71 104700.0 17.71
2020-12-21 18.07 17.21 17.9 17.83 111300.0 17.83
2020-12-18 18.74 17.68 17.84 18.09 292500.0 18.09
2020-12-17 18.02 17.4 18.02 17.72 81900.0 17.72
2020-12-16 18.24 17.77 18.03 17.9 117000.0 17.9
2020-12-15 18.2 17.19 17.85 18.13 198000.0 18.13
2020-12-14 17.82 17.22 17.29 17.67 86800.0 17.57
2020-12-11 17.29 16.93 16.98 17.12 90600.0 17.02
2020-12-10 17.19 16.6 16.76 17.06 95800.0 16.96
2020-12-09 17.1 16.57 16.77 16.93 116700.0 16.83
2020-12-08 16.65 16.11 16.14 16.56 76800.0 16.47
2020-12-07 16.78 16.25 16.71 16.41 55400.0 16.32
2020-12-04 16.87 16.07 16.23 16.76 111700.0 16.67
2020-12-03 15.87 15.43 15.85 15.73 49400.0 15.64
2020-12-02 16.05 15.11 15.61 15.71 71200.0 15.62
2020-12-01 15.95 15.27 15.29 15.7 103400.0 15.61
2020-11-30 15.66 14.97 15.65 15.02 143700.0 14.93
2020-11-27 15.85 15.25 15.85 15.44 67400.0 15.35
2020-11-25 16.1 15.6 16.0 15.81 67400.0 15.72
2020-11-24 16.61 16.16 16.16 16.41 62400.0 16.32
2020-11-23 16.17 15.57 16.01 15.86 57000.0 15.77
2020-11-20 15.67 15.15 15.43 15.67 58300.0 15.58
2020-11-19 15.91 15.2 15.72 15.6 78200.0 15.51
2020-11-18 16.35 15.6 15.9 15.73 67300.0 15.64
2020-11-17 16.08 15.55 16.08 15.74 87500.0 15.65
2020-11-16 16.56 15.39 15.61 16.17 104100.0 16.08
2020-11-13 15.26 14.4 14.59 15.25 95900.0 15.16
2020-11-12 14.73 14.01 14.38 14.41 103400.0 14.33
2020-11-11 14.8 14.25 14.61 14.55 78800.0 14.47
2020-11-10 14.85 13.48 14.26 14.68 224300.0 14.6
2020-11-09 14.49 13.13 13.13 14.08 113300.0 14.0
2020-11-06 12.65 12.07 12.5 12.18 76800.0 12.11
2020-11-05 13.19 12.15 12.76 12.43 123600.0 12.36
2020-11-04 13.51 12.69 13.49 12.87 70800.0 12.8
2020-11-03 13.9 12.95 12.97 13.81 132500.0 13.73
2020-11-02 12.77 12.41 12.52 12.73 72600.0 12.66
2020-10-30 12.87 12.21 12.48 12.34 114300.0 12.27
2020-10-29 12.89 12.07 12.5 12.49 112800.0 12.42
2020-10-28 12.94 12.53 12.72 12.57 109200.0 12.5
2020-10-27 13.49 12.93 13.29 13.01 87600.0 12.94
2020-10-26 13.76 13.15 13.76 13.35 83400.0 13.27
2020-10-23 13.88 13.7 13.84 13.72 74400.0 13.64
2020-10-22 13.95 13.69 13.86 13.76 140300.0 13.68
2020-10-21 13.96 13.66 13.68 13.81 155700.0 13.73
2020-10-20 13.95 13.4 13.64 13.74 61600.0 13.66
2020-10-19 14.14 13.51 13.87 13.6 61100.0 13.52
2020-10-16 13.78 13.2 13.34 13.76 348500.0 13.68
2020-10-15 13.61 13.16 13.32 13.38 71400.0 13.3
2020-10-14 13.75 13.3 13.43 13.32 52100.0 13.24
2020-10-13 13.69 13.3 13.67 13.37 44500.0 13.29
2020-10-12 14.04 13.68 14.01 13.82 62800.0 13.74
2020-10-09 14.26 13.67 14.26 13.72 40300.0 13.64
2020-10-08 13.81 13.54 13.8 13.55 40400.0 13.47
2020-10-07 13.78 13.58 13.78 13.59 39300.0 13.51
2020-10-06 14.05 13.6 13.87 13.63 36800.0 13.55
2020-10-05 14.2 13.6 13.6 13.8 51700.0 13.72
2020-10-02 13.62 13.37 13.4 13.43 42600.0 13.35
2020-10-01 13.9 13.52 13.8 13.66 22200.0 13.58
2020-09-30 14.0 13.51 13.98 13.76 38800.0 13.68
2020-09-29 13.96 13.5 13.96 13.86 24300.0 13.78
2020-09-28 14.15 13.63 13.76 13.91 20400.0 13.83
2020-09-25 13.78 13.5 13.58 13.56 30300.0 13.48
2020-09-24 14.02 13.45 13.5 13.73 37300.0 13.65
2020-09-23 14.1 13.34 13.66 13.37 56200.0 13.29
2020-09-22 13.98 13.51 13.87 13.7 68900.0 13.62
2020-09-21 14.12 13.73 13.97 13.78 85400.0 13.7
2020-09-18 14.48 13.91 14.26 14.36 114500.0 14.28
2020-09-17 14.48 14.0 14.23 14.06 63900.0 13.98
2020-09-16 14.6 14.22 14.39 14.31 66400.0 14.23
2020-09-15 14.8 14.2 14.8 14.3 31800.0 14.12
2020-09-14 15.0 14.66 14.92 14.78 38200.0 14.59
2020-09-11 14.96 14.46 14.88 14.68 45400.0 14.49
2020-09-10 15.3 14.71 15.26 14.88 44600.0 14.69
2020-09-09 15.53 14.93 15.32 15.17 34400.0 14.98
2020-09-08 15.85 15.15 15.85 15.25 57800.0 15.06
2020-09-04 16.22 15.43 16.08 15.92 38000.0 15.72
2020-09-03 16.5 15.58 16.31 15.73 45800.0 15.53
2020-09-02 16.31 15.89 15.89 16.24 45600.0 16.04
2020-09-01 16.12 15.32 15.32 15.93 46800.0 15.73
2020-08-31 16.14 15.43 16.14 15.43 35200.0 15.24
2020-08-28 16.5 15.77 16.31 16.24 31500.0 16.04
2020-08-27 16.53 15.72 15.72 16.11 42400.0 15.91
2020-08-26 16.57 15.57 16.3 15.6 32000.0 15.4
2020-08-25 17.32 16.29 16.66 16.37 29300.0 16.16
2020-08-24 16.52 15.9 16.03 16.51 62000.0 16.3
2020-08-21 16.77 15.93 16.51 16.0 48500.0 15.8
2020-08-20 16.84 16.36 16.51 16.54 37900.0 16.33
2020-08-19 17.0 16.6 16.87 16.78 37800.0 16.57
2020-08-18 17.0 16.6 16.96 16.9 21700.0 16.69
2020-08-17 17.42 16.8 17.32 16.96 23200.0 16.75
2020-08-14 17.48 16.88 17.07 17.32 27700.0 17.1
2020-08-13 17.57 17.13 17.53 17.21 27600.0 16.99
2020-08-12 17.95 17.47 17.94 17.54 41600.0 17.32
2020-08-11 18.1 17.59 17.67 17.7 50300.0 17.48
2020-08-10 17.66 17.13 17.66 17.43 90300.0 17.21
2020-08-07 17.51 16.91 16.91 17.51 71100.0 17.29
2020-08-06 17.4 16.31 16.74 17.0 73100.0 16.79
2020-08-05 16.16 15.45 15.46 16.1 49400.0 15.9
2020-08-04 15.53 15.11 15.35 15.23 71600.0 15.04
2020-08-03 15.68 15.25 15.66 15.45 40000.0 15.26
2020-07-31 15.92 15.35 15.92 15.51 80100.0 15.31
2020-07-30 16.01 15.33 15.59 15.9 71300.0 15.7
2020-07-29 16.14 15.67 15.96 15.94 63200.0 15.74
2020-07-28 16.12 15.76 15.84 15.89 45300.0 15.69
2020-07-27 16.46 15.73 16.37 15.84 48900.0 15.64
2020-07-24 17.56 16.28 16.54 16.41 43600.0 16.2
2020-07-23 16.85 16.41 16.84 16.47 50800.0 16.26
2020-07-22 17.11 16.65 16.92 16.93 43600.0 16.72
2020-07-21 17.49 16.77 16.99 17.04 68400.0 16.83
2020-07-20 17.35 16.85 17.34 16.99 34700.0 16.78
2020-07-17 17.98 17.41 17.98 17.52 40900.0 17.3
2020-07-16 18.57 17.68 18.25 17.78 63000.0 17.56
2020-07-15 18.76 18.02 18.19 18.28 62800.0 18.05
2020-07-14 17.91 17.2 17.31 17.7 48200.0 17.48
2020-07-13 17.9 17.18 17.6 17.35 61500.0 17.13
2020-07-10 17.41 16.15 16.33 17.31 63100.0 17.09
2020-07-09 16.92 16.15 16.65 16.29 90100.0 16.08
2020-07-08 16.48 15.85 15.94 16.33 91400.0 16.12
2020-07-07 16.89 15.95 16.82 15.98 49200.0 15.78
2020-07-06 17.46 16.82 17.46 17.04 35800.0 16.83
2020-07-02 17.79 17.06 17.72 17.13 37700.0 16.91
2020-07-01 17.83 17.09 17.78 17.28 36200.0 17.06
2020-06-30 17.93 17.61 17.62 17.85 53400.0 17.62
2020-06-29 18.19 17.48 17.62 17.67 60300.0 17.45
2020-06-26 17.7 17.07 17.42 17.34 187900.0 17.12
2020-06-25 17.72 17.05 17.14 17.61 113700.0 17.39
2020-06-24 18.16 17.14 17.89 17.3 88300.0 17.08
2020-06-23 18.6 16.9 17.21 18.18 130300.0 17.95
2020-06-22 17.38 16.71 17.0 16.96 72500.0 16.75
2020-06-19 18.41 16.99 18.41 17.26 127500.0 17.04
2020-06-18 18.42 17.03 17.39 18.11 77000.0 17.88
2020-06-17 18.56 17.42 18.56 17.48 59000.0 17.26
2020-06-16 18.79 17.98 18.78 18.33 51500.0 18.1
2020-06-15 18.2 16.8 17.32 18.03 51700.0 17.8
2020-06-12 18.57 17.52 18.42 17.97 61200.0 17.74
2020-06-11 19.23 17.7 18.95 17.76 73600.0 17.54
2020-06-10 20.75 19.86 20.75 20.03 57900.0 19.68
2020-06-09 21.17 20.61 21.0 20.79 63400.0 20.43
2020-06-08 21.99 21.22 21.99 21.45 83900.0 21.07
2020-06-05 22.16 20.86 21.51 21.52 66200.0 21.14
2020-06-04 21.07 20.09 20.53 20.56 48600.0 20.2
2020-06-03 21.04 20.25 20.75 20.69 49100.0 20.33
2020-06-02 20.56 19.88 20.2 20.25 48200.0 19.89
2020-06-01 20.43 19.73 20.1 20.04 69200.0 19.69
2020-05-29 20.6 19.59 20.58 19.94 89500.0 19.59
2020-05-28 21.98 20.79 21.71 20.84 70700.0 20.47
2020-05-27 21.58 19.17 21.26 21.39 83500.0 21.01
2020-05-26 21.35 20.57 21.08 20.63 61500.0 20.27
2020-05-22 21.12 19.67 20.81 20.15 62300.0 19.8
2020-05-21 20.97 20.08 20.28 20.67 52900.0 20.31
2020-05-20 20.66 18.9 19.47 20.27 117900.0 19.91
2020-05-19 20.78 19.03 20.22 19.09 91200.0 18.76
2020-05-18 20.66 19.76 19.97 20.41 86100.0 20.05
2020-05-15 19.31 18.39 18.8 19.14 50200.0 18.8
2020-05-14 19.01 17.29 18.47 18.97 65800.0 18.64
2020-05-13 19.2 18.44 19.2 18.91 70400.0 18.58
2020-05-12 20.45 19.32 20.45 19.44 66000.0 19.1
2020-05-11 22.18 20.28 21.68 20.46 80900.0 20.1
2020-05-08 22.01 20.84 21.6 21.73 71800.0 21.35
2020-05-07 21.79 20.85 20.99 21.06 89800.0 20.69
2020-05-06 21.27 20.04 20.16 20.54 155700.0 20.18
2020-05-05 23.95 22.24 23.69 22.37 57300.0 21.98
2020-05-04 23.41 22.26 22.76 23.11 58900.0 22.7
2020-05-01 24.91 22.76 24.08 22.98 60600.0 22.58
2020-04-30 26.6 25.09 26.56 25.09 60000.0 24.65
2020-04-29 27.63 26.14 26.7 27.16 89700.0 26.68
2020-04-28 25.92 25.11 25.67 25.67 48500.0 25.22
2020-04-27 25.28 24.17 24.17 24.92 48100.0 24.48
2020-04-24 24.28 23.04 23.65 24.0 47000.0 23.58
2020-04-23 24.17 23.4 23.81 23.6 62800.0 23.19
2020-04-22 24.83 23.65 24.83 23.76 44900.0 23.34
2020-04-21 24.54 23.88 23.88 24.18 43500.0 23.76
2020-04-20 25.04 24.07 24.49 24.74 40200.0 24.31
2020-04-17 25.57 24.2 24.66 25.37 66000.0 24.92
2020-04-16 24.3 23.14 23.42 24.0 94800.0 23.58
2020-04-15 24.92 23.13 24.45 23.24 72300.0 22.83
2020-04-14 26.54 25.0 26.54 25.17 60700.0 24.73
2020-04-13 25.96 25.15 25.54 25.63 40300.0 25.18
2020-04-09 26.16 24.65 24.65 25.88 61300.0 25.43
2020-04-08 26.02 24.17 25.17 24.32 60200.0 23.89
2020-04-07 26.33 24.61 26.05 25.09 83300.0 24.65
2020-04-06 26.25 25.13 25.91 25.7 52800.0 25.25
2020-04-03 27.05 24.21 27.05 24.65 50300.0 24.22
2020-04-02 27.94 25.96 26.72 27.19 76600.0 26.71
2020-04-01 27.3 25.84 26.45 26.76 126800.0 26.29
2020-03-31 28.11 26.48 27.55 27.79 80000.0 27.3
2020-03-30 28.1 25.82 27.35 27.96 53700.0 27.47
2020-03-27 28.07 25.93 26.5 27.01 52200.0 26.54
2020-03-26 27.65 23.62 23.62 27.64 49300.0 27.16
2020-03-25 27.73 23.32 26.93 23.65 76800.0 23.24
2020-03-24 27.2 23.79 25.0 27.05 99400.0 26.58
2020-03-23 25.0 20.2 20.2 25.0 80200.0 24.56
2020-03-20 24.79 19.51 24.38 19.89 123900.0 19.54
2020-03-19 24.74 22.74 23.61 24.49 76400.0 24.06
2020-03-18 26.79 22.43 26.0 23.77 67700.0 23.35
2020-03-17 28.49 20.57 22.7 28.28 91000.0 27.78
2020-03-16 23.99 20.52 22.58 22.63 75400.0 22.23
2020-03-13 25.74 22.25 22.3 25.63 85200.0 25.18
2020-03-12 22.75 19.97 22.64 21.77 168600.0 21.29
2020-03-11 24.33 22.94 23.81 24.25 76600.0 23.72
2020-03-10 24.91 23.1 24.78 24.66 61300.0 24.12
2020-03-09 25.09 20.5 22.97 24.04 93100.0 23.51
2020-03-06 26.83 23.49 23.49 24.9 74500.0 24.35
2020-03-05 25.69 23.81 25.69 24.4 52200.0 23.86
2020-03-04 26.48 25.36 25.75 26.41 28000.0 25.83
2020-03-03 26.68 25.16 26.05 25.52 54300.0 24.96
2020-03-02 26.43 24.6 24.95 26.32 61800.0 25.74
2020-02-28 28.76 24.7 27.14 24.98 75800.0 24.43
2020-02-27 29.22 26.8 28.04 26.9 29900.0 26.31
2020-02-26 28.67 28.25 28.4 28.48 30500.0 27.85
2020-02-25 29.61 28.1 29.19 28.38 37400.0 27.75
2020-02-24 29.56 28.85 29.55 29.25 47000.0 28.6
2020-02-21 30.45 29.47 29.72 30.19 37900.0 29.52
2020-02-20 31.8 29.79 30.41 29.85 30800.0 29.19
2020-02-19 30.47 30.09 30.21 30.22 18300.0 29.55
2020-02-18 30.89 29.87 30.7 30.22 31900.0 29.55