State Farm Insurance Historical Data

SFIN Page 50
Download
Date Close Price change Market cap Trading volume
Feb 26, 9 AM $ 111.25
-0.01%
$ 1.22 million $ 16,427
Feb 26, 8 AM $ 111.26
-4.60%
$ 1.22 million $ 16,528
Feb 26, 7 AM $ 116.64
+6.50%
$ 1.28 million $ 16,649
Feb 26, 6 AM $ 109.52
-4.85%
$ 1.2 million $ 16,390
Feb 26, 5 AM $ 115.12
+0.06%
$ 1.27 million $ 16,484
Feb 26, 4 AM $ 115.05
-0.26%
$ 1.27 million $ 16,028
Feb 26, 3 AM $ 115.36
+0.31%
$ 1.27 million $ 15,971
Feb 26, 2 AM $ 115.11
-0.16%
$ 1.27 million $ 16,263
Feb 26, 1 AM $ 115.33
+0.15%
$ 1.27 million $ 16,149
Feb 26, 12 AM $ 115.21
-0.10%
$ 1.27 million $ 16,146
Feb 25, 11 PM $ 115.31
+0.11%
$ 1.27 million $ 16,090
Feb 25, 10 PM $ 115.19
+0.10%
$ 1.27 million $ 16,102
Feb 25, 9 PM $ 115.07
-0.09%
$ 1.27 million $ 16,080
Feb 25, 8 PM $ 115.29
+0.67%
$ 1.27 million $ 16,018
Feb 25, 7 PM $ 114.52
+0.36%
$ 1.26 million $ 15,968
Feb 25, 6 PM $ 114.13
-0.05%
$ 1.26 million $ 16,112
Feb 25, 5 PM $ 114.19
+0.67%
$ 1.26 million $ 16,119
Feb 25, 4 PM $ 113.49
+0.19%
$ 1.25 million $ 15,940
Feb 25, 3 PM $ 113.28
+1.72%
$ 1.25 million $ 15,922
Feb 25, 2 PM $ 111.37
+0.92%
$ 1.23 million $ 22,001
Feb 25, 1 PM $ 110.41
+0.08%
$ 1.21 million $ 16,619
Feb 25, 12 PM $ 110.36
-0.06%
$ 1.21 million $ 16,746
Feb 25, 11 AM $ 110.5
-0.22%
$ 1.22 million $ 16,420
Feb 25, 10 AM $ 110.73
+0.40%
$ 1.22 million $ 16,778
Feb 25, 9 AM $ 110.29
+0.58%
$ 1.21 million $ 16,758
Feb 25, 8 AM $ 109.65
-3.09%
$ 1.21 million $ 17,799
Feb 25, 7 AM $ 113.17
+0.00%
$ 1.24 million $ 17,912
Feb 25, 6 AM $ 113.17
+1.33%
$ 1.24 million $ 18,056
Feb 25, 5 AM $ 113.4
+0.00%
$ 1.25 million $ 17,928
Feb 25, 4 AM $ 113.4
+1.99%
$ 1.25 million $ 18,326
Feb 25, 3 AM $ 109.58
-1.41%
$ 1.21 million $ 18,592
Feb 25, 2 AM $ 111.16
-1.82%
$ 1.22 million $ 18,220
Feb 25, 1 AM $ 113.22
-1.48%
$ 1.25 million $ 18,641
Feb 25, 12 AM $ 114.91
-0.01%
$ 1.26 million $ 18,663
Feb 24, 11 PM $ 114.94
-0.13%
$ 1.26 million $ 18,803
Feb 24, 10 PM $ 115.32
-0.58%
$ 1.27 million $ 18,495
Feb 24, 9 PM $ 116.36
-0.06%
$ 1.28 million $ 18,027
Feb 24, 8 PM $ 116.51
-0.61%
$ 1.28 million $ 17,579
Feb 24, 7 PM $ 118.59
+1.40%
$ 1.3 million $ 17,267
Feb 24, 6 PM $ 116.91
-1.42%
$ 1.29 million $ 17,085
Feb 24, 5 PM $ 118.6
+1.37%
$ 1.3 million $ 17,060
Feb 24, 4 PM $ 117.07
-0.41%
$ 1.29 million $ 16,882
Feb 24, 3 PM $ 117.55
+0.33%
$ 1.29 million $ 16,898
Feb 24, 2 PM $ 117.29
+1.99%
$ 1.29 million $ 10,550
Feb 24, 1 PM $ 114.98
+2.01%
$ 1.26 million $ 15,666
Feb 24, 12 PM $ 112.71
+0.00%
$ 1.24 million $ 15,473
Feb 24, 11 AM $ 112.71
-1.53%
$ 1.24 million $ 16,114
Feb 24, 10 AM $ 114.46
+0.71%
$ 1.26 million $ 15,518
Feb 24, 9 AM $ 113.65
+6.70%
$ 1.25 million $ 15,062
Feb 24, 8 AM $ 106.51
-3.40%
$ 1.17 million $ 13,602