State Farm Insurance Historical Data

SFIN Page 62
Download
Date Close Price change Market cap Trading volume
Feb 1, 10 PM $ 138.86
-0.99%
$ 1.53 million $ 19,097
Feb 1, 9 PM $ 140.31
-0.16%
$ 1.54 million $ 19,086
Feb 1, 8 PM $ 140.53
+0.52%
$ 1.55 million $ 19,168
Feb 1, 7 PM $ 139.94
-0.77%
$ 1.54 million $ 19,139
Feb 1, 6 PM $ 141.01
-1.43%
$ 1.55 million $ 19,187
Feb 1, 5 PM $ 143.04
-0.58%
$ 1.57 million $ 19,458
Feb 1, 4 PM $ 143.91
-0.05%
$ 1.58 million $ 19,574
Feb 1, 3 PM $ 143.89
-6.29%
$ 1.58 million $ 19,704
Feb 1, 2 PM $ 154.08
+3.72%
$ 1.69 million $ 19,855
Feb 1, 1 PM $ 148.57
-0.40%
$ 1.63 million $ 19,916
Feb 1, 12 PM $ 149.17
+5.26%
$ 1.64 million $ 19,590
Feb 1, 11 AM $ 141.73
-6.06%
$ 1.56 million $ 19,040
Feb 1, 10 AM $ 150.86
+5.25%
$ 1.66 million $ 19,277
Feb 1, 9 AM $ 143.99
+0.05%
$ 1.58 million $ 18,429
Feb 1, 8 AM $ 143.87
+0.35%
$ 1.58 million $ 18,169
Feb 1, 7 AM $ 143.37
-0.44%
$ 1.58 million $ 18,611
Feb 1, 6 AM $ 144.23
+1.40%
$ 1.59 million $ 18,804
Feb 1, 5 AM $ 142.72
-0.45%
$ 1.57 million $ 18,934
Feb 1, 4 AM $ 143.55
+2.62%
$ 1.58 million $ 18,722
Feb 1, 3 AM $ 139.88
+1.80%
$ 1.54 million $ 18,516
Feb 1, 2 AM $ 138
+0.97%
$ 1.52 million $ 18,509
Feb 1, 1 AM $ 136.75
+0.95%
$ 1.5 million $ 18,537
Feb 1, 12 AM $ 135.95
-0.34%
$ 1.5 million $ 18,536
Jan 31, 11 PM $ 136.23
+0.23%
$ 1.5 million $ 18,554
Jan 31, 10 PM $ 135.91
+0.32%
$ 1.5 million $ 18,666
Jan 31, 9 PM $ 136.27
-1.14%
$ 1.5 million $ 18,870
Jan 31, 8 PM $ 137.84
-0.35%
$ 1.52 million $ 18,786
Jan 31, 7 PM $ 138.41
+0.09%
$ 1.52 million $ 18,686
Jan 31, 6 PM $ 138.26
+0.36%
$ 1.52 million $ 18,581
Jan 31, 5 PM $ 137.77
-2.51%
$ 1.52 million $ 18,290
Jan 31, 4 PM $ 141.87
+0.40%
$ 1.56 million $ 18,150
Jan 31, 3 PM $ 141.95
-0.63%
$ 1.56 million $ 18,076
Jan 31, 2 PM $ 142.85
-0.78%
$ 1.57 million $ 18,154
Jan 31, 1 PM $ 143.97
-3.10%
$ 1.58 million $ 12,892
Jan 31, 12 PM $ 148.58
-1.32%
$ 1.63 million $ 13,610
Jan 31, 11 AM $ 150.89
+0.07%
$ 1.66 million $ 13,522
Jan 31, 10 AM $ 148.31
+1.35%
$ 1.63 million $ 13,612
Jan 31, 9 AM $ 146.64
-1.31%
$ 1.61 million $ 13,073
Jan 31, 8 AM $ 148.59
+3.27%
$ 1.63 million $ 13,373
Jan 31, 7 AM $ 143.86
-1.61%
$ 1.58 million $ 13,034
Jan 31, 6 AM $ 146.18
+0.00%
$ 1.61 million $ 12,936
Jan 31, 5 AM $ 147
-0.73%
$ 1.62 million $ 12,835
Jan 31, 4 AM $ 148.08
-2.20%
$ 1.63 million $ 13,016
Jan 31, 3 AM $ 151.41
+3.51%
$ 1.67 million $ 13,120
Jan 31, 2 AM $ 146.29
-0.88%
$ 1.61 million $ 12,942
Jan 31, 1 AM $ 147.62
-0.65%
$ 1.62 million $ 13,062
Jan 31, 12 AM $ 147.98
-0.48%
$ 1.63 million $ 12,872
Jan 30, 11 PM $ 148.69
+0.75%
$ 1.64 million $ 12,807
Jan 30, 10 PM $ 148.59
+1.25%
$ 1.63 million $ 12,585
Jan 30, 9 PM $ 146.76
-1.01%
$ 1.61 million $ 12,353