State Farm Insurance Historical Data

SFIN Page 63
Download
Date Close Price change Market cap Trading volume
Jan 30, 9 PM $ 146.76
-1.01%
$ 1.61 million $ 12,353
Jan 30, 8 PM $ 148.21
-0.99%
$ 1.63 million $ 12,578
Jan 30, 7 PM $ 149.69
+0.27%
$ 1.65 million $ 12,702
Jan 30, 6 PM $ 149.57
-1.09%
$ 1.65 million $ 12,759
Jan 30, 5 PM $ 151.22
-0.06%
$ 1.67 million $ 12,820
Jan 30, 4 PM $ 151.42
-0.34%
$ 1.67 million $ 12,864
Jan 30, 3 PM $ 151.93
-0.20%
$ 1.67 million $ 13,007
Jan 30, 2 PM $ 152.37
-0.51%
$ 1.68 million $ 13,007
Jan 30, 1 PM $ 153.16
+3.01%
$ 1.68 million $ 18,270
Jan 30, 12 PM $ 148.74
-1.36%
$ 1.64 million $ 17,594
Jan 30, 11 AM $ 150.79
+3.08%
$ 1.66 million $ 17,969
Jan 30, 10 AM $ 144.63
-2.85%
$ 1.59 million $ 17,821
Jan 30, 9 AM $ 148.84
-0.65%
$ 1.64 million $ 17,806
Jan 30, 8 AM $ 149.82
+0.03%
$ 1.65 million $ 17,885
Jan 30, 7 AM $ 149.86
-0.33%
$ 1.65 million $ 18,026
Jan 30, 6 AM $ 150.82
-0.21%
$ 1.66 million $ 17,788
Jan 30, 5 AM $ 151.18
-0.02%
$ 1.66 million $ 17,325
Jan 30, 4 AM $ 151.18
-0.02%
$ 1.66 million $ 17,333
Jan 30, 3 AM $ 151.23
-0.53%
$ 1.66 million $ 17,290
Jan 30, 2 AM $ 152.01
+0.68%
$ 1.67 million $ 17,184
Jan 30, 1 AM $ 150.96
-1.66%
$ 1.66 million $ 17,196
Jan 30, 12 AM $ 153.51
+0.18%
$ 1.69 million $ 17,509
Jan 29, 11 PM $ 153.23
-1.05%
$ 1.69 million $ 17,584
Jan 29, 10 PM $ 155.19
-0.03%
$ 1.71 million $ 17,704
Jan 29, 9 PM $ 155.23
+0.42%
$ 1.71 million $ 17,737
Jan 29, 8 PM $ 154.99
-2.06%
$ 1.7 million $ 17,598
Jan 29, 7 PM $ 158.27
+0.19%
$ 1.74 million $ 17,465
Jan 29, 6 PM $ 158.05
+0.04%
$ 1.74 million $ 17,388
Jan 29, 5 PM $ 158.42
+0.08%
$ 1.74 million $ 17,374
Jan 29, 4 PM $ 158.28
-2.65%
$ 1.74 million $ 17,481
Jan 29, 3 PM $ 162.78
+0.13%
$ 1.79 million $ 17,264
Jan 29, 2 PM $ 163.42
+0.55%
$ 1.8 million $ 22,489
Jan 29, 1 PM $ 163.37
+0.36%
$ 1.8 million $ 17,286
Jan 29, 12 PM $ 162.8
+1.55%
$ 1.79 million $ 17,244
Jan 29, 11 AM $ 161.32
+0.41%
$ 1.77 million $ 17,278
Jan 29, 10 AM $ 160.62
-0.79%
$ 1.77 million $ 17,274
Jan 29, 9 AM $ 162.28
+0.96%
$ 1.79 million $ 16,967
Jan 29, 8 AM $ 160.76
+0.57%
$ 1.77 million $ 16,894
Jan 29, 7 AM $ 159.94
+0.41%
$ 1.76 million $ 16,650
Jan 29, 6 AM $ 159.28
-0.64%
$ 1.75 million $ 16,836
Jan 29, 5 AM $ 160.4
-1.15%
$ 1.76 million $ 17,347
Jan 29, 4 AM $ 162.77
-0.54%
$ 1.79 million $ 17,327
Jan 29, 3 AM $ 164.14
-0.56%
$ 1.81 million $ 17,357
Jan 29, 2 AM $ 165.16
+0.84%
$ 1.82 million $ 17,405
Jan 29, 1 AM $ 164.43
+1.00%
$ 1.81 million $ 17,178
Jan 29, 12 AM $ 163.13
+0.61%
$ 1.79 million $ 16,997
Jan 28, 11 PM $ 162.08
+1.00%
$ 1.78 million $ 17,000
Jan 28, 10 PM $ 160.83
-0.13%
$ 1.77 million $ 16,880
Jan 28, 9 PM $ 160.99
+0.94%
$ 1.77 million $ 17,015
Jan 28, 8 PM $ 159.41
-0.51%
$ 1.75 million $ 16,941