State Farm Insurance Historical Data

SFIN Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 11 AM $ 120.99
+1.66%
$ 1.33 million $ 19,248
Mar 4, 9 AM $ 114.94
-6.71%
$ 1.26 million $ 18,342
Mar 4, 8 AM $ 123.67
+9.03%
$ 1.36 million $ 18,206
Mar 4, 7 AM $ 113.45
+0.27%
$ 1.25 million $ 17,782
Mar 4, 6 AM $ 113.15
-0.85%
$ 1.24 million $ 17,442
Mar 4, 5 AM $ 114.16
-0.19%
$ 1.26 million $ 17,271
Mar 4, 4 AM $ 114.48
+0.72%
$ 1.26 million $ 17,273
Mar 4, 3 AM $ 113.66
-3.77%
$ 1.25 million $ 17,295
Mar 4, 2 AM $ 119.4
-0.53%
$ 1.31 million $ 17,312
Mar 4, 1 AM $ 120.04
+1.38%
$ 1.32 million $ 17,295
Mar 4, 12 AM $ 118.38
-4.29%
$ 1.3 million $ 16,839
Mar 3, 11 PM $ 112.12
+1.01%
$ 1.23 million $ 14,758
Mar 3, 10 PM $ 111.71
+1.74%
$ 1.23 million $ 14,310
Mar 3, 9 PM $ 110.02
-0.42%
$ 1.21 million $ 13,743
Mar 3, 8 PM $ 110.33
-0.08%
$ 1.21 million $ 13,256
Mar 3, 7 PM $ 110.44
-0.33%
$ 1.21 million $ 12,816
Mar 3, 6 PM $ 110.79
-0.13%
$ 1.22 million $ 12,364
Mar 3, 5 PM $ 110.6
-0.56%
$ 1.22 million $ 11,857
Mar 3, 4 PM $ 111.27
-0.39%
$ 1.22 million $ 11,671
Mar 3, 3 PM $ 111.7
+0.08%
$ 1.23 million $ 12,368
Mar 3, 2 PM $ 111.55
+0.11%
$ 1.23 million $ 17,562
Mar 3, 1 PM $ 111.67
-4.17%
$ 1.23 million $ 12,358
Mar 3, 12 PM $ 116.53
+5.10%
$ 1.28 million $ 13,048
Mar 3, 11 AM $ 110.9
-3.82%
$ 1.22 million $ 12,872
Mar 3, 10 AM $ 115.31
+0.12%
$ 1.27 million $ 13,187
Mar 3, 9 AM $ 115.17
+0.01%
$ 1.27 million $ 15,035
Mar 3, 8 AM $ 115.16
+4.71%
$ 1.27 million $ 14,985
Mar 3, 7 AM $ 109.97
-1.69%
$ 1.21 million $ 14,944
Mar 3, 6 AM $ 111.86
-0.90%
$ 1.23 million $ 15,193
Mar 3, 5 AM $ 112.51
-0.08%
$ 1.24 million $ 15,343
Mar 3, 4 AM $ 113.08
-0.40%
$ 1.24 million $ 15,390
Mar 3, 3 AM $ 113.53
-0.01%
$ 1.25 million $ 15,432
Mar 3, 2 AM $ 113.54
+5.48%
$ 1.25 million $ 15,653
Mar 3, 1 AM $ 107.62
-1.90%
$ 1.18 million $ 15,731
Mar 3, 12 AM $ 109.69
-1.85%
$ 1.21 million $ 15,840
Mar 2, 11 PM $ 111.69
+1.79%
$ 1.23 million $ 15,842
Mar 2, 10 PM $ 109.73
+0.00%
$ 1.21 million $ 16,236
Mar 2, 9 PM $ 109.73
+0.00%
$ 1.21 million $ 16,774
Mar 2, 8 PM $ 109.73
+0.00%
$ 1.21 million $ 17,247
Mar 2, 7 PM $ 109.73
+0.00%
$ 1.21 million $ 17,627
Mar 2, 6 PM $ 109.73
+0.00%
$ 1.21 million $ 18,051
Mar 2, 5 PM $ 109.73
+5.85%
$ 1.21 million $ 18,580
Mar 2, 4 PM $ 103.67
-0.05%
$ 1.14 million $ 18,692
Mar 2, 3 PM $ 103.72
-0.02%
$ 1.14 million $ 18,049
Mar 2, 2 PM $ 103.74
+0.04%
$ 1.14 million $ 12,671
Mar 2, 1 PM $ 103.7
-1.59%
$ 1.14 million $ 16,948
Mar 2, 12 PM $ 105.51
-0.87%
$ 1.16 million $ 16,598
Mar 2, 11 AM $ 106.44
+4.21%
$ 1.17 million $ 16,691