State Farm Insurance Historical Data

SFIN Page 48
Download
Date Close Price change Market cap Trading volume
Mar 2, 10 AM $ 101.48
-7.28%
$ 1.12 million $ 16,975
Mar 2, 9 AM $ 109.45
+0.63%
$ 1.2 million $ 15,248
Mar 2, 8 AM $ 109.51
+4.39%
$ 1.2 million $ 15,460
Mar 2, 7 AM $ 104.9
-0.07%
$ 1.15 million $ 15,301
Mar 2, 6 AM $ 104.92
-0.16%
$ 1.15 million $ 15,253
Mar 2, 5 AM $ 105.09
+0.12%
$ 1.16 million $ 15,268
Mar 2, 4 AM $ 105.04
+0.03%
$ 1.16 million $ 15,332
Mar 2, 3 AM $ 105.07
+0.15%
$ 1.16 million $ 15,364
Mar 2, 2 AM $ 105.05
+0.04%
$ 1.16 million $ 15,360
Mar 2, 1 AM $ 105.02
-0.06%
$ 1.16 million $ 15,332
Mar 2, 12 AM $ 105.11
+0.18%
$ 1.16 million $ 15,284
Mar 1, 11 PM $ 104.97
+0.03%
$ 1.15 million $ 14,964
Mar 1, 10 PM $ 104.92
-0.09%
$ 1.15 million $ 14,516
Mar 1, 9 PM $ 105.01
-0.06%
$ 1.16 million $ 14,097
Mar 1, 8 PM $ 105.07
-0.01%
$ 1.16 million $ 13,624
Mar 1, 7 PM $ 105.11
+0.14%
$ 1.16 million $ 13,300
Mar 1, 6 PM $ 104.98
-0.04%
$ 1.15 million $ 12,952
Mar 1, 5 PM $ 105.07
-0.04%
$ 1.16 million $ 12,670
Mar 1, 4 PM $ 105.11
+0.10%
$ 1.16 million $ 12,258
Mar 1, 3 PM $ 105.01
+0.01%
$ 1.16 million $ 12,881
Mar 1, 2 PM $ 105
+1.42%
$ 1.16 million $ 19,776
Mar 1, 1 PM $ 103.53
+1.07%
$ 1.14 million $ 15,554
Mar 1, 12 PM $ 102.32
-0.34%
$ 1.13 million $ 15,543
Mar 1, 11 AM $ 102.56
-2.41%
$ 1.13 million $ 15,575
Mar 1, 10 AM $ 105.1
-0.14%
$ 1.16 million $ 15,269
Mar 1, 9 AM $ 105.22
-0.08%
$ 1.16 million $ 15,237
Mar 1, 8 AM $ 105.31
-0.02%
$ 1.16 million $ 15,158
Mar 1, 7 AM $ 105.25
+0.34%
$ 1.16 million $ 14,817
Mar 1, 6 AM $ 104.91
-0.17%
$ 1.15 million $ 14,775
Mar 1, 5 AM $ 105.1
+1.50%
$ 1.16 million $ 14,764
Mar 1, 4 AM $ 103.55
+0.97%
$ 1.14 million $ 14,618
Mar 1, 3 AM $ 102.56
+0.20%
$ 1.13 million $ 14,434
Mar 1, 2 AM $ 102.36
+1.66%
$ 1.13 million $ 14,343
Mar 1, 1 AM $ 100.68
-1.31%
$ 1.11 million $ 14,410
Mar 1, 12 AM $ 102.02
-4.40%
$ 1.12 million $ 14,464
Feb 28, 11 PM $ 106.71
+0.00%
$ 1.17 million $ 14,372
Feb 28, 10 PM $ 106.71
+0.23%
$ 1.17 million $ 14,372
Feb 28, 9 PM $ 106.47
+0.00%
$ 1.17 million $ 14,254
Feb 28, 8 PM $ 106.47
-0.11%
$ 1.17 million $ 14,254
Feb 28, 7 PM $ 106.59
+8.36%
$ 1.17 million $ 14,198
Feb 28, 6 PM $ 98.37
-1.69%
$ 1.08 million $ 14,140
Feb 28, 5 PM $ 100.07
-0.57%
$ 1.1 million $ 13,889
Feb 28, 4 PM $ 100.64
-1.55%
$ 1.11 million $ 14,041
Feb 28, 3 PM $ 102.2
+1.36%
$ 1.12 million $ 13,416
Feb 28, 2 PM $ 100.87
-0.29%
$ 1.11 million $ 11,919
Feb 28, 1 PM $ 100.89
-0.37%
$ 1.11 million $ 11,715
Feb 28, 12 PM $ 101.28
+0.13%
$ 1.11 million $ 11,716
Feb 28, 11 AM $ 101.17
+0.31%
$ 1.11 million $ 11,757
Feb 28, 10 AM $ 100.88
+0.17%
$ 1.11 million $ 11,859
Feb 28, 9 AM $ 100.71
-0.01%
$ 1.11 million $ 11,836