State Farm Insurance Historical Data

SFIN Page 54
Download
Date Close Price change Market cap Trading volume
Feb 18, 5 AM $ 114.89
-0.04%
$ 1.26 million $ 12,545
Feb 18, 4 AM $ 114.92
+0.09%
$ 1.26 million $ 12,556
Feb 18, 3 AM $ 114.82
-0.08%
$ 1.26 million $ 12,548
Feb 18, 2 AM $ 114.95
+0.06%
$ 1.26 million $ 12,589
Feb 18, 1 AM $ 115.28
-0.63%
$ 1.27 million $ 12,569
Feb 18, 12 AM $ 115.94
-0.62%
$ 1.28 million $ 12,539
Feb 17, 11 PM $ 116.66
+0.00%
$ 1.28 million $ 12,755
Feb 17, 10 PM $ 116.66
+1.58%
$ 1.28 million $ 13,143
Feb 17, 9 PM $ 114.84
+0.00%
$ 1.26 million $ 13,446
Feb 17, 8 PM $ 114.84
+0.00%
$ 1.26 million $ 13,919
Feb 17, 7 PM $ 114.84
+0.00%
$ 1.26 million $ 14,368
Feb 17, 6 PM $ 114.84
+0.00%
$ 1.26 million $ 14,770
Feb 17, 5 PM $ 114.84
+0.00%
$ 1.26 million $ 15,270
Feb 17, 4 PM $ 114.84
+0.04%
$ 1.26 million $ 15,724
Feb 17, 3 PM $ 114.83
+0.00%
$ 1.26 million $ 15,814
Feb 17, 2 PM $ 114.78
-0.33%
$ 1.26 million $ 15,809
Feb 17, 1 PM $ 115.2
+0.23%
$ 1.27 million $ 15,780
Feb 17, 12 PM $ 114.88
-0.17%
$ 1.26 million $ 15,766
Feb 17, 11 AM $ 115.04
+0.11%
$ 1.27 million $ 15,675
Feb 17, 10 AM $ 114.98
-0.13%
$ 1.26 million $ 15,713
Feb 17, 9 AM $ 115.13
+0.22%
$ 1.27 million $ 15,818
Feb 17, 8 AM $ 114.85
+0.05%
$ 1.26 million $ 22,241
Feb 17, 7 AM $ 114.79
-0.10%
$ 1.26 million $ 17,077
Feb 17, 6 AM $ 114.87
+0.02%
$ 1.26 million $ 17,059
Feb 17, 5 AM $ 114.81
-0.08%
$ 1.26 million $ 17,360
Feb 17, 4 AM $ 114.89
-0.25%
$ 1.26 million $ 17,308
Feb 17, 3 AM $ 115.19
+1.36%
$ 1.27 million $ 17,380
Feb 17, 2 AM $ 113.56
+0.23%
$ 1.25 million $ 17,323
Feb 17, 1 AM $ 113.3
-0.22%
$ 1.25 million $ 17,377
Feb 17, 12 AM $ 113.5
+0.26%
$ 1.25 million $ 17,395
Feb 16, 11 PM $ 113.22
-0.09%
$ 1.25 million $ 17,412
Feb 16, 10 PM $ 113.35
-0.11%
$ 1.25 million $ 17,503
Feb 16, 9 PM $ 113.47
-0.11%
$ 1.25 million $ 17,588
Feb 16, 8 PM $ 113.68
+1.66%
$ 1.25 million $ 17,588
Feb 16, 7 PM $ 111.87
+0.07%
$ 1.23 million $ 18,153
Feb 16, 6 PM $ 111.86
+0.25%
$ 1.23 million $ 18,217
Feb 16, 5 PM $ 111.58
+0.02%
$ 1.23 million $ 18,202
Feb 16, 4 PM $ 111.57
-0.17%
$ 1.23 million $ 18,348
Feb 16, 3 PM $ 111.85
+0.08%
$ 1.23 million $ 18,342
Feb 16, 2 PM $ 111.66
+0.05%
$ 1.23 million $ 18,364
Feb 16, 1 PM $ 111.54
-0.12%
$ 1.23 million $ 18,308
Feb 16, 12 PM $ 111.62
-0.26%
$ 1.23 million $ 18,437
Feb 16, 11 AM $ 111.92
-0.06%
$ 1.23 million $ 18,712
Feb 16, 10 AM $ 112.04
+1.71%
$ 1.23 million $ 18,742
Feb 16, 9 AM $ 110.15
-1.55%
$ 1.21 million $ 18,665
Feb 16, 8 AM $ 111.88
-0.03%
$ 1.23 million $ 17,405
Feb 16, 7 AM $ 111.94
-0.10%
$ 1.23 million $ 17,384
Feb 16, 6 AM $ 112
-2.64%
$ 1.23 million $ 17,683
Feb 16, 5 AM $ 115.11
-0.10%
$ 1.27 million $ 18,044
Feb 16, 4 AM $ 115.3
-0.03%
$ 1.27 million $ 18,063