State Farm Insurance Historical Data

SFIN Page 53
Download
Date Close Price change Market cap Trading volume
Feb 20, 6 AM $ 114.55
-0.12%
$ 1.26 million $ 15,832
Feb 20, 5 AM $ 114.68
+0.03%
$ 1.26 million $ 15,819
Feb 20, 4 AM $ 114.62
-0.04%
$ 1.26 million $ 15,850
Feb 20, 3 AM $ 114.71
+0.01%
$ 1.26 million $ 15,830
Feb 20, 2 AM $ 114.66
+0.04%
$ 1.26 million $ 15,955
Feb 20, 1 AM $ 114.6
-0.03%
$ 1.26 million $ 15,974
Feb 20, 12 AM $ 114.64
+0.05%
$ 1.26 million $ 15,991
Feb 19, 11 PM $ 114.63
-0.03%
$ 1.26 million $ 15,979
Feb 19, 10 PM $ 114.69
+0.01%
$ 1.26 million $ 15,932
Feb 19, 9 PM $ 114.71
+0.10%
$ 1.26 million $ 16,000
Feb 19, 8 PM $ 115.24
+0.02%
$ 1.27 million $ 16,025
Feb 19, 7 PM $ 115.55
+1.49%
$ 1.27 million $ 15,980
Feb 19, 6 PM $ 113.85
+0.34%
$ 1.25 million $ 15,872
Feb 19, 5 PM $ 113.46
-0.15%
$ 1.25 million $ 15,901
Feb 19, 4 PM $ 113.52
-0.24%
$ 1.25 million $ 15,908
Feb 19, 3 PM $ 113.79
-0.01%
$ 1.25 million $ 15,876
Feb 19, 2 PM $ 113.44
-0.04%
$ 1.25 million $ 16,885
Feb 19, 1 PM $ 113.43
+0.05%
$ 1.25 million $ 17,023
Feb 19, 12 PM $ 113.45
+0.07%
$ 1.25 million $ 22,232
Feb 19, 11 AM $ 113.36
+0.11%
$ 1.25 million $ 22,289
Feb 19, 10 AM $ 113.35
-1.38%
$ 1.25 million $ 22,281
Feb 19, 9 AM $ 114.94
+0.45%
$ 1.26 million $ 17,166
Feb 19, 8 AM $ 114.4
-0.37%
$ 1.26 million $ 17,151
Feb 19, 7 AM $ 114.93
-0.01%
$ 1.26 million $ 17,243
Feb 19, 6 AM $ 114.98
+0.34%
$ 1.26 million $ 17,411
Feb 19, 5 AM $ 114.57
-0.06%
$ 1.26 million $ 17,514
Feb 19, 4 AM $ 114.91
-0.50%
$ 1.26 million $ 17,487
Feb 19, 3 AM $ 115.52
+1.46%
$ 1.27 million $ 17,467
Feb 19, 2 AM $ 113.75
+0.34%
$ 1.25 million $ 17,389
Feb 19, 1 AM $ 113.3
-0.45%
$ 1.25 million $ 17,409
Feb 19, 12 AM $ 113.81
+0.46%
$ 1.25 million $ 17,410
Feb 18, 11 PM $ 113.29
+1.45%
$ 1.25 million $ 17,214
Feb 18, 10 PM $ 111.67
-3.15%
$ 1.23 million $ 16,813
Feb 18, 9 PM $ 115.36
+0.16%
$ 1.27 million $ 16,441
Feb 18, 8 PM $ 115.17
-0.23%
$ 1.27 million $ 15,917
Feb 18, 7 PM $ 115.31
-1.58%
$ 1.27 million $ 15,586
Feb 18, 6 PM $ 116.45
-0.24%
$ 1.29 million $ 15,182
Feb 18, 5 PM $ 117.07
-0.04%
$ 1.29 million $ 14,691
Feb 18, 4 PM $ 117.77
+0.10%
$ 1.3 million $ 14,210
Feb 18, 3 PM $ 117.84
+0.67%
$ 1.3 million $ 14,130
Feb 18, 2 PM $ 117.17
+2.08%
$ 1.29 million $ 13,190
Feb 18, 1 PM $ 115.08
-0.39%
$ 1.27 million $ 7,870
Feb 18, 12 PM $ 115.53
+0.30%
$ 1.27 million $ 7,895
Feb 18, 11 AM $ 115.16
-0.19%
$ 1.27 million $ 7,907
Feb 18, 10 AM $ 115.28
-0.21%
$ 1.27 million $ 7,849
Feb 18, 9 AM $ 115.57
-0.47%
$ 1.27 million $ 7,793
Feb 18, 8 AM $ 116.13
-0.87%
$ 1.28 million $ 7,799
Feb 18, 7 AM $ 117.79
+2.20%
$ 1.3 million $ 12,826
Feb 18, 6 AM $ 115.46
+0.53%
$ 1.27 million $ 12,679
Feb 18, 5 AM $ 114.89
-0.04%
$ 1.26 million $ 12,545