State Farm Insurance Historical Data

SFIN Page 51
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 AM $ 106.51
-3.40%
$ 1.17 million $ 13,602
Feb 24, 7 AM $ 110.31
+0.28%
$ 1.21 million $ 13,753
Feb 24, 6 AM $ 110
+0.02%
$ 1.21 million $ 13,682
Feb 24, 5 AM $ 109.99
-5.44%
$ 1.21 million $ 13,736
Feb 24, 4 AM $ 116.32
-0.56%
$ 1.28 million $ 13,928
Feb 24, 3 AM $ 116.98
+0.03%
$ 1.29 million $ 13,626
Feb 24, 2 AM $ 116.97
+4.63%
$ 1.29 million $ 13,540
Feb 24, 1 AM $ 113.67
-1.06%
$ 1.25 million $ 12,974
Feb 24, 12 AM $ 114.96
+1.18%
$ 1.26 million $ 13,141
Feb 23, 11 PM $ 113.69
+0.07%
$ 1.25 million $ 13,023
Feb 23, 10 PM $ 113.61
+0.00%
$ 1.25 million $ 13,347
Feb 23, 9 PM $ 113.61
+0.00%
$ 1.25 million $ 13,892
Feb 23, 8 PM $ 113.61
+1.61%
$ 1.25 million $ 14,342
Feb 23, 7 PM $ 111.81
+0.03%
$ 1.23 million $ 14,650
Feb 23, 6 PM $ 111.78
-0.10%
$ 1.23 million $ 14,634
Feb 23, 5 PM $ 111.84
-0.07%
$ 1.23 million $ 14,603
Feb 23, 4 PM $ 111.92
+0.07%
$ 1.23 million $ 14,623
Feb 23, 3 PM $ 111.84
+0.03%
$ 1.23 million $ 14,933
Feb 23, 2 PM $ 111.83
-1.44%
$ 1.23 million $ 15,293
Feb 23, 1 PM $ 115.39
-1.00%
$ 1.27 million $ 15,217
Feb 23, 12 PM $ 116.54
+2.39%
$ 1.28 million $ 15,312
Feb 23, 11 AM $ 113.82
+0.01%
$ 1.25 million $ 15,069
Feb 23, 10 AM $ 113.81
+0.00%
$ 1.25 million $ 15,333
Feb 23, 9 AM $ 113.81
-0.01%
$ 1.25 million $ 15,956
Feb 23, 8 AM $ 113.82
-3.76%
$ 1.25 million $ 16,423
Feb 23, 7 AM $ 118.27
+0.00%
$ 1.3 million $ 16,217
Feb 23, 6 AM $ 118.27
-0.60%
$ 1.3 million $ 16,362
Feb 23, 5 AM $ 118.99
+4.66%
$ 1.31 million $ 16,372
Feb 23, 4 AM $ 113.67
-0.74%
$ 1.25 million $ 16,294
Feb 23, 3 AM $ 114.51
-0.18%
$ 1.26 million $ 16,605
Feb 23, 2 AM $ 114.72
-0.17%
$ 1.26 million $ 16,814
Feb 23, 1 AM $ 114.91
-4.65%
$ 1.26 million $ 17,178
Feb 23, 12 AM $ 122.25
+0.02%
$ 1.34 million $ 17,215
Feb 22, 11 PM $ 122.23
-0.29%
$ 1.34 million $ 17,815
Feb 22, 10 PM $ 122.61
+0.17%
$ 1.35 million $ 17,533
Feb 22, 9 PM $ 122.37
-0.94%
$ 1.35 million $ 17,007
Feb 22, 8 PM $ 123.62
+0.08%
$ 1.36 million $ 16,539
Feb 22, 7 PM $ 124.28
+0.14%
$ 1.37 million $ 16,167
Feb 22, 6 PM $ 124.11
-0.11%
$ 1.37 million $ 15,760
Feb 22, 5 PM $ 124.2
-0.02%
$ 1.37 million $ 15,236
Feb 22, 4 PM $ 124.63
+2.09%
$ 1.37 million $ 14,883
Feb 22, 3 PM $ 122.52
+3.73%
$ 1.35 million $ 14,193
Feb 22, 2 PM $ 118.15
-1.36%
$ 1.3 million $ 14,915
Feb 22, 1 PM $ 120.28
-0.04%
$ 1.32 million $ 14,998
Feb 22, 12 PM $ 120.62
+0.12%
$ 1.33 million $ 14,956
Feb 22, 11 AM $ 120.33
-0.09%
$ 1.32 million $ 15,087
Feb 22, 10 AM $ 120.81
-2.45%
$ 1.33 million $ 15,065
Feb 22, 9 AM $ 124.23
-0.20%
$ 1.37 million $ 14,982
Feb 22, 8 AM $ 124.42
-0.09%
$ 1.37 million $ 14,641
Feb 22, 7 AM $ 124.02
-0.19%
$ 1.36 million $ 14,306