State Farm Insurance Historical Data

SFIN Page 49
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 8 AM $ 100.72
+0.68%
$ 1.11 million $ 11,922
Feb 28, 7 AM $ 100.04
-1.70%
$ 1.1 million $ 12,203
Feb 28, 6 AM $ 101.77
-0.03%
$ 1.12 million $ 12,254
Feb 28, 5 AM $ 101.8
-0.03%
$ 1.12 million $ 12,230
Feb 28, 4 AM $ 101.83
-0.08%
$ 1.12 million $ 12,285
Feb 28, 3 AM $ 101.91
-1.67%
$ 1.12 million $ 12,428
Feb 28, 2 AM $ 103.64
+0.06%
$ 1.14 million $ 12,488
Feb 28, 1 AM $ 103.58
-1.58%
$ 1.14 million $ 12,492
Feb 28, 12 AM $ 105.24
+0.00%
$ 1.16 million $ 12,432
Feb 27, 11 PM $ 105.24
+0.00%
$ 1.16 million $ 12,808
Feb 27, 10 PM $ 105.24
+0.00%
$ 1.16 million $ 13,192
Feb 27, 9 PM $ 105.24
+0.00%
$ 1.16 million $ 13,689
Feb 27, 8 PM $ 105.24
+0.00%
$ 1.16 million $ 14,144
Feb 27, 7 PM $ 105.24
+0.00%
$ 1.16 million $ 14,651
Feb 27, 6 PM $ 105.24
+0.00%
$ 1.16 million $ 15,102
Feb 27, 5 PM $ 105.24
+0.47%
$ 1.16 million $ 15,575
Feb 27, 4 PM $ 104.71
-0.13%
$ 1.15 million $ 15,973
Feb 27, 3 PM $ 105.26
+0.07%
$ 1.16 million $ 15,951
Feb 27, 2 PM $ 105.23
-4.48%
$ 1.16 million $ 16,502
Feb 27, 1 PM $ 110.17
+1.39%
$ 1.21 million $ 16,377
Feb 27, 12 PM $ 109.04
-1.38%
$ 1.2 million $ 16,403
Feb 27, 11 AM $ 110.57
+3.74%
$ 1.22 million $ 16,165
Feb 27, 10 AM $ 106.58
-3.55%
$ 1.17 million $ 17,274
Feb 27, 9 AM $ 110.5
+0.24%
$ 1.22 million $ 17,757
Feb 27, 8 AM $ 110.23
+0.44%
$ 1.21 million $ 17,550
Feb 27, 7 AM $ 109.75
-0.11%
$ 1.21 million $ 17,402
Feb 27, 6 AM $ 109.87
-0.54%
$ 1.21 million $ 17,495
Feb 27, 5 AM $ 110.41
+0.45%
$ 1.21 million $ 17,508
Feb 27, 4 AM $ 109.91
-0.52%
$ 1.21 million $ 17,481
Feb 27, 3 AM $ 110.48
+0.40%
$ 1.22 million $ 17,451
Feb 27, 2 AM $ 110.08
+0.24%
$ 1.21 million $ 17,431
Feb 27, 1 AM $ 109.82
-0.60%
$ 1.21 million $ 17,398
Feb 27, 12 AM $ 110.37
-0.04%
$ 1.21 million $ 17,444
Feb 26, 11 PM $ 110.36
-0.14%
$ 1.21 million $ 17,443
Feb 26, 10 PM $ 110.45
+0.33%
$ 1.21 million $ 17,456
Feb 26, 9 PM $ 110.09
-0.25%
$ 1.21 million $ 17,449
Feb 26, 8 PM $ 110.37
+1.44%
$ 1.21 million $ 17,503
Feb 26, 7 PM $ 108.8
-1.36%
$ 1.2 million $ 17,462
Feb 26, 6 PM $ 110.2
+0.30%
$ 1.21 million $ 17,485
Feb 26, 5 PM $ 109.91
+0.14%
$ 1.21 million $ 17,568
Feb 26, 4 PM $ 109.83
+0.05%
$ 1.21 million $ 17,728
Feb 26, 3 PM $ 109.76
-1.63%
$ 1.21 million $ 17,747
Feb 26, 2 PM $ 111.64
-1.57%
$ 1.23 million $ 12,182
Feb 26, 1 PM $ 113.42
-3.05%
$ 1.25 million $ 17,926
Feb 26, 12 PM $ 116.99
+1.24%
$ 1.29 million $ 17,958
Feb 26, 11 AM $ 115.56
-8.21%
$ 1.27 million $ 18,075
Feb 26, 10 AM $ 125.89
+13.16%
$ 1.38 million $ 16,851
Feb 26, 9 AM $ 111.25
-0.01%
$ 1.22 million $ 16,427