State Farm Insurance Historical Data

SFIN Page 45
Download
Date Close Price change Market cap Trading volume
Mar 8, 4 PM $ 111.66
-0.53%
$ 1.23 million $ 15,748
Mar 8, 3 PM $ 112.25
-0.65%
$ 1.23 million $ 15,824
Mar 8, 2 PM $ 112.99
-0.59%
$ 1.24 million $ 15,861
Mar 8, 1 PM $ 113.66
+0.04%
$ 1.25 million $ 15,863
Mar 8, 12 PM $ 113.67
-0.43%
$ 1.25 million $ 15,918
Mar 8, 11 AM $ 114.16
+0.01%
$ 1.26 million $ 16,009
Mar 8, 10 AM $ 114.15
+3.96%
$ 1.26 million $ 16,168
Mar 8, 9 AM $ 109.81
-1.60%
$ 1.21 million $ 16,390
Mar 8, 8 AM $ 111.6
+0.20%
$ 1.23 million $ 16,261
Mar 8, 7 AM $ 111.38
+0.00%
$ 1.23 million $ 16,279
Mar 8, 6 AM $ 111.38
-0.90%
$ 1.23 million $ 16,721
Mar 8, 5 AM $ 113.1
-0.11%
$ 1.24 million $ 16,878
Mar 8, 4 AM $ 113.22
+1.63%
$ 1.25 million $ 17,027
Mar 8, 3 AM $ 111.44
-1.81%
$ 1.23 million $ 17,000
Mar 8, 2 AM $ 113.49
+0.92%
$ 1.25 million $ 17,218
Mar 8, 1 AM $ 112.46
-0.84%
$ 1.24 million $ 17,328
Mar 8, 12 AM $ 113.41
+1.90%
$ 1.25 million $ 16,624
Mar 7, 11 PM $ 111.52
+0.13%
$ 1.23 million $ 16,590
Mar 7, 10 PM $ 111.36
-0.63%
$ 1.22 million $ 16,642
Mar 7, 9 PM $ 112.07
-1.29%
$ 1.23 million $ 16,638
Mar 7, 8 PM $ 113.53
+1.64%
$ 1.25 million $ 16,630
Mar 7, 7 PM $ 111.94
+0.04%
$ 1.23 million $ 16,552
Mar 7, 6 PM $ 112.72
-0.47%
$ 1.24 million $ 16,642
Mar 7, 5 PM $ 113.25
+0.79%
$ 1.25 million $ 16,701
Mar 7, 4 PM $ 112.93
+1.26%
$ 1.24 million $ 16,564
Mar 7, 3 PM $ 111.87
+0.21%
$ 1.23 million $ 16,512
Mar 7, 2 PM $ 111.63
+0.08%
$ 1.23 million $ 21,696
Mar 7, 1 PM $ 112.02
+1.15%
$ 1.23 million $ 16,553
Mar 7, 12 PM $ 111.5
+0.15%
$ 1.23 million $ 16,519
Mar 7, 11 AM $ 111.28
-0.01%
$ 1.22 million $ 16,357
Mar 7, 10 AM $ 111.29
+0.81%
$ 1.22 million $ 16,174
Mar 7, 9 AM $ 110.47
-0.01%
$ 1.22 million $ 15,684
Mar 7, 8 AM $ 110.71
-0.40%
$ 1.22 million $ 15,641
Mar 7, 7 AM $ 111.15
+1.03%
$ 1.22 million $ 15,386
Mar 7, 6 AM $ 111.04
+0.16%
$ 1.22 million $ 15,472
Mar 7, 5 AM $ 111.24
-0.17%
$ 1.22 million $ 15,550
Mar 7, 4 AM $ 111.47
-0.07%
$ 1.23 million $ 15,443
Mar 7, 3 AM $ 111.43
-0.08%
$ 1.23 million $ 15,442
Mar 7, 2 AM $ 111.52
-0.04%
$ 1.23 million $ 15,451
Mar 7, 1 AM $ 111.57
+0.00%
$ 1.23 million $ 15,460
Mar 7, 12 AM $ 111.58
+0.01%
$ 1.23 million $ 15,301
Mar 6, 11 PM $ 111.56
+0.01%
$ 1.23 million $ 15,399
Mar 6, 10 PM $ 111.56
+0.04%
$ 1.23 million $ 15,449
Mar 6, 9 PM $ 111.54
-1.13%
$ 1.23 million $ 15,457
Mar 6, 8 PM $ 112.82
+0.64%
$ 1.24 million $ 15,452
Mar 6, 7 PM $ 112.16
-0.54%
$ 1.23 million $ 15,471
Mar 6, 6 PM $ 111.99
-0.89%
$ 1.23 million $ 15,462
Mar 6, 5 PM $ 112.92
+0.12%
$ 1.24 million $ 15,410
Mar 6, 4 PM $ 112.69
-0.31%
$ 1.24 million $ 15,340
Mar 6, 3 PM $ 113.04
-0.16%
$ 1.24 million $ 15,293