State Farm Insurance Historical Data

SFIN Page 46
Download
Date Close Price change Market cap Trading volume
Mar 6, 3 PM $ 113.04
-0.16%
$ 1.24 million $ 15,293
Mar 6, 2 PM $ 113.13
-0.84%
$ 1.24 million $ 15,474
Mar 6, 1 PM $ 114.4
-0.54%
$ 1.26 million $ 15,473
Mar 6, 12 PM $ 115.02
+0.43%
$ 1.27 million $ 15,264
Mar 6, 11 AM $ 114.53
-2.09%
$ 1.26 million $ 15,541
Mar 6, 10 AM $ 116.97
-0.01%
$ 1.29 million $ 15,657
Mar 6, 9 AM $ 116.98
+1.33%
$ 1.29 million $ 15,967
Mar 6, 8 AM $ 115.45
+0.02%
$ 1.27 million $ 16,091
Mar 6, 7 AM $ 115.43
+1.84%
$ 1.27 million $ 16,353
Mar 6, 6 AM $ 113.1
-3.01%
$ 1.24 million $ 16,263
Mar 6, 5 AM $ 116.88
+0.02%
$ 1.29 million $ 16,113
Mar 6, 4 AM $ 116.99
+0.00%
$ 1.29 million $ 15,987
Mar 6, 3 AM $ 116.98
+2.52%
$ 1.29 million $ 15,847
Mar 6, 2 AM $ 114.1
-0.92%
$ 1.26 million $ 15,388
Mar 6, 1 AM $ 115.23
-1.39%
$ 1.27 million $ 15,164
Mar 6, 12 AM $ 116.86
+0.03%
$ 1.29 million $ 15,460
Mar 5, 11 PM $ 116.73
+3.17%
$ 1.28 million $ 15,331
Mar 5, 10 PM $ 113.13
-0.04%
$ 1.24 million $ 15,332
Mar 5, 9 PM $ 113.17
-0.03%
$ 1.24 million $ 15,712
Mar 5, 8 PM $ 113.2
+0.10%
$ 1.25 million $ 15,757
Mar 5, 7 PM $ 113.21
-0.09%
$ 1.25 million $ 15,733
Mar 5, 6 PM $ 113.34
-0.35%
$ 1.25 million $ 15,674
Mar 5, 5 PM $ 113.74
-0.29%
$ 1.25 million $ 16,104
Mar 5, 4 PM $ 114.06
-0.75%
$ 1.25 million $ 16,149
Mar 5, 3 PM $ 114.93
+1.61%
$ 1.26 million $ 16,130
Mar 5, 2 PM $ 113.41
-1.42%
$ 1.25 million $ 15,879
Mar 5, 1 PM $ 115.07
-2.18%
$ 1.27 million $ 15,361
Mar 5, 12 PM $ 117.64
+3.96%
$ 1.29 million $ 15,373
Mar 5, 11 AM $ 113.16
-0.04%
$ 1.24 million $ 15,352
Mar 5, 10 AM $ 113.2
-0.20%
$ 1.25 million $ 15,641
Mar 5, 9 AM $ 113.43
+0.19%
$ 1.25 million $ 15,658
Mar 5, 8 AM $ 113.22
-0.25%
$ 1.25 million $ 15,831
Mar 5, 7 AM $ 113.5
+0.16%
$ 1.25 million $ 16,426
Mar 5, 6 AM $ 113.2
-0.53%
$ 1.25 million $ 16,554
Mar 5, 5 AM $ 113.89
-2.21%
$ 1.25 million $ 16,536
Mar 5, 4 AM $ 116.46
+0.00%
$ 1.28 million $ 16,742
Mar 5, 3 AM $ 116.46
+0.00%
$ 1.28 million $ 16,803
Mar 5, 2 AM $ 116.46
+0.00%
$ 1.28 million $ 17,014
Mar 5, 1 AM $ 116.46
+4.22%
$ 1.28 million $ 17,164
Mar 5, 12 AM $ 111.74
-1.19%
$ 1.23 million $ 17,363
Mar 4, 11 PM $ 113.09
+1.00%
$ 1.24 million $ 17,392
Mar 4, 10 PM $ 112.05
-3.89%
$ 1.23 million $ 19,444
Mar 4, 9 PM $ 116.54
+0.08%
$ 1.28 million $ 19,123
Mar 4, 8 PM $ 116.62
+0.15%
$ 1.28 million $ 19,083
Mar 4, 7 PM $ 116.73
-1.10%
$ 1.28 million $ 19,169
Mar 4, 6 PM $ 118.03
+1.78%
$ 1.3 million $ 19,224
Mar 4, 5 PM $ 116.08
-0.65%
$ 1.28 million $ 18,811
Mar 4, 4 PM $ 116.8
-0.76%
$ -- $ 18,839
Mar 4, 1 PM $ 120.26
+0.00%
$ 1.32 million $ 19,361
Mar 4, 12 PM $ 120.26
-0.60%
$ 1.32 million $ 19,277