State Farm Insurance Historical Data

SFIN Page 44
Download
Date Close Price change Market cap Trading volume
Mar 10, 5 PM $ 104.98
+0.00%
$ 1.15 million $ 16,215
Mar 10, 4 PM $ 104.98
-0.01%
$ 1.15 million $ 16,296
Mar 10, 3 PM $ 105
+0.01%
$ 1.16 million $ 16,261
Mar 10, 2 PM $ 104.99
+0.01%
$ 1.15 million $ 21,381
Mar 10, 1 PM $ 104.98
-3.53%
$ 1.15 million $ 18,868
Mar 10, 12 PM $ 108.82
-0.14%
$ 1.2 million $ 18,085
Mar 10, 11 AM $ 108.97
+0.01%
$ 1.2 million $ 18,100
Mar 10, 10 AM $ 108.96
-0.67%
$ 1.2 million $ 19,633
Mar 10, 9 AM $ 109.7
+3.46%
$ 1.21 million $ 19,855
Mar 10, 8 AM $ 106.03
-2.86%
$ 1.17 million $ 19,720
Mar 10, 7 AM $ 109.15
+5.42%
$ 1.2 million $ 19,656
Mar 10, 6 AM $ 103.54
-1.43%
$ 1.14 million $ 18,808
Mar 10, 5 AM $ 104.99
-0.09%
$ 1.15 million $ 18,225
Mar 10, 4 AM $ 105.06
+0.26%
$ 1.16 million $ 18,028
Mar 10, 3 AM $ 104.79
-0.25%
$ 1.15 million $ 18,638
Mar 10, 2 AM $ 105.05
-1.39%
$ 1.16 million $ 18,365
Mar 10, 1 AM $ 106.53
+0.01%
$ 1.17 million $ 19,051
Mar 10, 12 AM $ 107.36
+0.67%
$ 1.18 million $ 19,119
Mar 9, 11 PM $ 106.66
-1.08%
$ 1.17 million $ 19,091
Mar 9, 10 PM $ 107.77
-0.54%
$ 1.19 million $ 19,098
Mar 9, 9 PM $ 108.35
-0.16%
$ 1.19 million $ 19,076
Mar 9, 8 PM $ 108.59
+1.19%
$ 1.19 million $ 19,070
Mar 9, 7 PM $ 107.67
+2.09%
$ 1.18 million $ 17,598
Mar 9, 6 PM $ 105.47
-0.47%
$ 1.16 million $ 17,464
Mar 9, 5 PM $ 105.97
-0.53%
$ 1.17 million $ 17,488
Mar 9, 4 PM $ 106.73
+0.19%
$ 1.17 million $ 17,450
Mar 9, 3 PM $ 106.68
-0.02%
$ 1.17 million $ 17,460
Mar 9, 2 PM $ 106.86
+0.67%
$ 1.18 million $ 12,222
Mar 9, 1 PM $ 106.33
-0.51%
$ 1.17 million $ 17,331
Mar 9, 12 PM $ 106.87
-1.18%
$ 1.18 million $ 17,328
Mar 9, 11 AM $ 108.15
+0.01%
$ 1.19 million $ 17,363
Mar 9, 10 AM $ 108.14
+1.55%
$ 1.19 million $ 15,900
Mar 9, 9 AM $ 106.5
-0.15%
$ 1.17 million $ 16,041
Mar 9, 8 AM $ 106.37
+0.01%
$ 1.17 million $ 16,157
Mar 9, 7 AM $ 106.36
-0.38%
$ 1.17 million $ 16,209
Mar 9, 6 AM $ 106.76
-0.01%
$ 1.17 million $ 15,691
Mar 9, 5 AM $ 106.75
-1.29%
$ 1.17 million $ 15,586
Mar 9, 4 AM $ 108.14
+0.15%
$ 1.19 million $ 15,637
Mar 9, 3 AM $ 108
-1.71%
$ 1.19 million $ 15,086
Mar 9, 2 AM $ 109.88
+0.08%
$ 1.21 million $ 15,214
Mar 9, 1 AM $ 109.81
-0.02%
$ 1.21 million $ 14,715
Mar 9, 12 AM $ 109.83
-0.44%
$ 1.21 million $ 15,479
Mar 8, 11 PM $ 110.3
-0.65%
$ 1.21 million $ 15,584
Mar 8, 10 PM $ 111.65
-0.36%
$ 1.23 million $ 15,586
Mar 8, 9 PM $ 112.05
+0.44%
$ 1.23 million $ 15,585
Mar 8, 8 PM $ 112.2
+0.25%
$ 1.23 million $ 15,614
Mar 8, 7 PM $ 111.92
-0.12%
$ 1.23 million $ 15,685
Mar 8, 6 PM $ 112.12
+0.05%
$ 1.23 million $ 15,601
Mar 8, 5 PM $ 111.85
-0.23%
$ 1.23 million $ 15,527
Mar 8, 4 PM $ 111.66
-0.53%
$ 1.23 million $ 15,748