State Farm Insurance Historical Data

SFIN Page 59
Download
Date Close Price change Market cap Trading volume
Feb 8, 12 AM $ 130.07
+0.13%
$ 1.43 million $ 17,590
Feb 7, 11 PM $ 129.89
-1.79%
$ 1.43 million $ 17,222
Feb 7, 10 PM $ 132.27
+0.18%
$ 1.45 million $ 16,822
Feb 7, 9 PM $ 132.18
-0.75%
$ 1.45 million $ 16,222
Feb 7, 8 PM $ 133.19
-0.81%
$ 1.47 million $ 15,708
Feb 7, 7 PM $ 134.2
+0.53%
$ 1.48 million $ 15,301
Feb 7, 6 PM $ 133.65
+1.11%
$ 1.47 million $ 14,818
Feb 7, 5 PM $ 132.18
-1.03%
$ 1.45 million $ 14,155
Feb 7, 4 PM $ 133.54
-0.99%
$ 1.47 million $ 14,691
Feb 7, 3 PM $ 134.91
+1.44%
$ 1.48 million $ 14,759
Feb 7, 2 PM $ 132.95
+0.05%
$ 1.46 million $ 9,530
Feb 7, 1 PM $ 132.97
-0.61%
$ 1.46 million $ 15,374
Feb 7, 12 PM $ 134.03
-1.46%
$ 1.47 million $ 15,352
Feb 7, 11 AM $ 135.99
-0.44%
$ 1.5 million $ 15,383
Feb 7, 10 AM $ 136.59
-0.61%
$ 1.5 million $ 15,342
Feb 7, 9 AM $ 137.44
+0.05%
$ 1.51 million $ 15,202
Feb 7, 8 AM $ 138.04
-0.12%
$ 1.52 million $ 15,151
Feb 7, 7 AM $ 138.25
-1.59%
$ 1.52 million $ 15,307
Feb 7, 6 AM $ 140.5
-0.24%
$ 1.55 million $ 15,315
Feb 7, 5 AM $ 140.61
-0.92%
$ 1.55 million $ 15,044
Feb 7, 4 AM $ 142.26
+0.32%
$ 1.57 million $ 15,099
Feb 7, 3 AM $ 142.23
+0.40%
$ 1.56 million $ 14,911
Feb 7, 2 AM $ 141.61
-2.63%
$ 1.56 million $ 14,760
Feb 7, 1 AM $ 145.32
-3.83%
$ 1.6 million $ 14,706
Feb 7, 12 AM $ 151.11
+0.00%
$ 1.66 million $ 14,639
Feb 6, 11 PM $ 151.11
+0.00%
$ 1.66 million $ 14,926
Feb 6, 10 PM $ 151.11
+0.00%
$ 1.66 million $ 15,230
Feb 6, 9 PM $ 151.11
+0.00%
$ 1.66 million $ 15,270
Feb 6, 8 PM $ 151.11
+0.00%
$ 1.66 million $ 15,573
Feb 6, 7 PM $ 151.11
+0.00%
$ 1.66 million $ 15,961
Feb 6, 6 PM $ 151.11
+1.18%
$ 1.66 million $ 16,379
Feb 6, 5 PM $ 146.27
+6.59%
$ 1.61 million $ 16,811
Feb 6, 4 PM $ 137.48
-0.47%
$ 1.51 million $ 16,219
Feb 6, 3 PM $ 137.38
+1.70%
$ 1.51 million $ 16,039
Feb 6, 2 PM $ 135.12
+4.22%
$ 1.47 million $ 15,843
Feb 6, 1 PM $ 129.7
-0.38%
$ 1.43 million $ 9,679
Feb 6, 12 PM $ 130.21
+1.31%
$ 1.43 million $ 9,710
Feb 6, 11 AM $ 128.52
+0.62%
$ 1.41 million $ 9,668
Feb 6, 10 AM $ 127.69
-0.07%
$ 1.4 million $ 9,652
Feb 6, 9 AM $ 127.84
-0.03%
$ 1.41 million $ 9,542
Feb 6, 8 AM $ 127.87
+4.29%
$ 1.41 million $ 9,987
Feb 6, 7 AM $ 122.69
+0.20%
$ 1.35 million $ 9,792
Feb 6, 6 AM $ 122.54
+0.29%
$ 1.35 million $ 9,815
Feb 6, 5 AM $ 122.19
+2.61%
$ 1.34 million $ 14,971
Feb 6, 4 AM $ 119.09
+0.63%
$ 1.31 million $ 14,962
Feb 6, 3 AM $ 118.33
+0.04%
$ 1.3 million $ 14,948
Feb 6, 2 AM $ 118.29
-0.09%
$ 1.3 million $ 14,931
Feb 6, 1 AM $ 118.4
+0.31%
$ 1.3 million $ 14,917
Feb 6, 12 AM $ 118.03
-0.31%
$ 1.3 million $ 14,912
Feb 5, 11 PM $ 118.39
+0.33%
$ 1.3 million $ 15,006