State Farm Insurance Historical Data

SFIN Page 42
Download
Date Close Price change Market cap Trading volume
Mar 14, 8 PM $ 102
+0.00%
$ 1.12 million $ 15,854
Mar 14, 7 PM $ 102
+0.00%
$ 1.12 million $ 16,203
Mar 14, 6 PM $ 102
-0.19%
$ 1.12 million $ 16,584
Mar 14, 5 PM $ 102.19
+0.00%
$ 1.12 million $ 16,556
Mar 14, 4 PM $ 102.16
-1.67%
$ 1.12 million $ 16,538
Mar 14, 3 PM $ 103.89
+0.09%
$ 1.14 million $ 16,418
Mar 14, 2 PM $ 103.74
+1.62%
$ 1.14 million $ 21,635
Mar 14, 1 PM $ 102.09
+0.21%
$ 1.12 million $ 16,357
Mar 14, 12 PM $ 105.01
+9.43%
$ 1.16 million $ 16,127
Mar 14, 11 AM $ 95.96
+0.14%
$ 1.06 million $ 16,586
Mar 14, 10 AM $ 95.83
+2.55%
$ 1.05 million $ 17,002
Mar 14, 9 AM $ 93.45
+0.00%
$ 1.03 million $ 17,199
Mar 14, 7 AM $ 104.1
+0.06%
$ 1.15 million $ 17,233
Mar 14, 6 AM $ 104.04
+0.33%
$ 1.14 million $ 17,250
Mar 14, 5 AM $ 103.7
-0.01%
$ 1.14 million $ 17,229
Mar 14, 4 AM $ 103.78
-0.36%
$ 1.14 million $ 17,189
Mar 14, 3 AM $ 104.15
+0.38%
$ 1.15 million $ 17,176
Mar 14, 2 AM $ 103.76
-0.09%
$ 1.14 million $ 17,171
Mar 14, 1 AM $ 103.85
-0.32%
$ 1.14 million $ 17,166
Mar 14, 12 AM $ 104.18
+0.15%
$ 1.15 million $ 17,183
Mar 13, 11 PM $ 104.02
-0.08%
$ 1.14 million $ 17,238
Mar 13, 10 PM $ 104.03
+0.39%
$ 1.14 million $ 17,241
Mar 13, 9 PM $ 103.63
-1.11%
$ 1.14 million $ 17,280
Mar 13, 8 PM $ 104.79
+0.14%
$ 1.15 million $ 17,226
Mar 13, 7 PM $ 104.64
-0.13%
$ 1.15 million $ 17,263
Mar 13, 6 PM $ 104.78
+0.14%
$ 1.15 million $ 17,316
Mar 13, 5 PM $ 104.62
-0.04%
$ 1.15 million $ 17,322
Mar 13, 4 PM $ 104.63
+0.01%
$ 1.15 million $ 17,403
Mar 13, 3 PM $ 104.6
-0.20%
$ 1.15 million $ 17,419
Mar 13, 2 PM $ 104.84
+0.03%
$ 1.15 million $ 12,316
Mar 13, 1 PM $ 104.81
+0.90%
$ 1.15 million $ 17,531
Mar 13, 12 PM $ 103.9
-1.11%
$ 1.14 million $ 17,562
Mar 13, 11 AM $ 105.79
+0.38%
$ 1.16 million $ 17,177
Mar 13, 10 AM $ 105.42
+0.02%
$ 1.16 million $ 16,903
Mar 13, 9 AM $ 105.4
+0.16%
$ 1.16 million $ 17,016
Mar 13, 8 AM $ 105.23
+0.10%
$ 1.16 million $ 15,919
Mar 13, 7 AM $ 105.04
-0.17%
$ 1.16 million $ 15,770
Mar 13, 6 AM $ 105.12
+0.10%
$ 1.16 million $ 15,752
Mar 13, 5 AM $ 105.01
+0.09%
$ 1.16 million $ 16,008
Mar 13, 4 AM $ 104.92
-0.38%
$ 1.15 million $ 16,051
Mar 13, 3 AM $ 105.22
+0.21%
$ 1.16 million $ 15,895
Mar 13, 2 AM $ 105
-0.20%
$ 1.16 million $ 15,693
Mar 13, 1 AM $ 105.21
+0.24%
$ 1.16 million $ 15,725
Mar 13, 12 AM $ 104.96
+0.11%
$ 1.15 million $ 15,727
Mar 12, 11 PM $ 104.84
-0.42%
$ 1.15 million $ 15,760
Mar 12, 10 PM $ 105.28
-0.06%
$ 1.16 million $ 15,835
Mar 12, 9 PM $ 105.34
+0.21%
$ 1.16 million $ 15,846
Mar 12, 8 PM $ 105.2
+0.00%
$ 1.16 million $ 15,860
Mar 12, 7 PM $ 105.2
+0.27%
$ 1.16 million $ 15,852
Mar 12, 6 PM $ 104.92
-0.30%
$ 1.15 million $ 15,840