State Farm Insurance Historical Data

SFIN Page 66
Download
Date Close Price change Market cap Trading volume
Jan 23, 7 PM $ 131
-2.86%
$ 1.44 million $ 18,608
Jan 23, 6 PM $ 134.26
-1.44%
$ 1.48 million $ 18,719
Jan 23, 5 PM $ 136.2
+0.10%
$ 1.5 million $ 19,262
Jan 23, 4 PM $ 136.04
+0.87%
$ 1.5 million $ 18,943
Jan 23, 3 PM $ 134.84
-0.90%
$ 1.48 million $ 19,090
Jan 23, 2 PM $ 136.17
-1.24%
$ 1.5 million $ 19,011
Jan 23, 12 PM $ 130.98
-0.08%
$ 1.44 million $ 23,557
Jan 23, 11 AM $ 131.7
+1.09%
$ 1.45 million $ 23,549
Jan 23, 10 AM $ 130.22
-0.21%
$ 1.43 million $ 23,536
Jan 23, 9 AM $ 130.41
-0.08%
$ 1.43 million $ 23,542
Jan 23, 8 AM $ 130.46
+0.07%
$ 1.44 million $ 23,545
Jan 23, 7 AM $ 130.37
-0.03%
$ 1.43 million $ 23,563
Jan 23, 6 AM $ 130.41
-0.08%
$ 1.43 million $ 23,600
Jan 23, 5 AM $ 130.4
+0.09%
$ 1.43 million $ 23,594
Jan 23, 4 AM $ 130.29
-0.07%
$ 1.43 million $ 23,644
Jan 23, 3 AM $ 130.37
-0.50%
$ 1.43 million $ 23,571
Jan 23, 2 AM $ 131.15
-0.70%
$ 1.44 million $ 18,425
Jan 23, 1 AM $ 132.11
-1.48%
$ 1.45 million $ 18,395
Jan 23, 12 AM $ 134.33
-0.06%
$ 1.48 million $ 18,461
Jan 22, 11 PM $ 134.74
-1.15%
$ 1.48 million $ 18,576
Jan 22, 10 PM $ 136.28
-0.15%
$ 1.5 million $ 18,528
Jan 22, 9 PM $ 137.35
+0.91%
$ 1.51 million $ 18,507
Jan 22, 8 PM $ 136.3
-0.58%
$ 1.5 million $ 18,582
Jan 22, 7 PM $ 136.95
-0.13%
$ 1.51 million $ 18,644
Jan 22, 6 PM $ 137.03
+4.37%
$ 1.51 million $ 18,658
Jan 22, 5 PM $ 131.53
-0.19%
$ 1.45 million $ 18,254
Jan 22, 4 PM $ 131.78
+0.01%
$ 1.45 million $ 18,156
Jan 22, 3 PM $ 131.97
+0.14%
$ 1.45 million $ 17,916
Jan 22, 2 PM $ 131.78
-4.23%
$ 1.45 million $ 18,490
Jan 22, 1 PM $ 129.73
-1.50%
$ 1.43 million $ 18,161
Jan 22, 12 PM $ 128.07
+0.31%
$ 1.41 million $ 17,171
Jan 22, 11 AM $ 127.7
+1.65%
$ 1.4 million $ 17,154
Jan 22, 10 AM $ 125.58
-0.05%
$ 1.38 million $ 17,356
Jan 22, 9 AM $ 125.64
+0.12%
$ 1.38 million $ 17,713
Jan 22, 8 AM $ 125.49
+0.01%
$ 1.38 million $ 17,777
Jan 22, 7 AM $ 125.49
+0.05%
$ 1.38 million $ 17,814
Jan 22, 6 AM $ 125.52
-0.01%
$ 1.38 million $ 17,828
Jan 22, 5 AM $ 125.51
+0.14%
$ 1.38 million $ 17,790
Jan 22, 4 AM $ 125.36
-0.17%
$ 1.38 million $ 17,804
Jan 22, 3 AM $ 125.65
+0.06%
$ 1.38 million $ 17,785
Jan 22, 2 AM $ 125.57
+0.10%
$ 1.38 million $ 17,789
Jan 22, 1 AM $ 125.45
-0.10%
$ 1.38 million $ 17,832
Jan 22, 12 AM $ 125.59
+0.67%
$ 1.38 million $ 17,835
Jan 21, 11 PM $ 124.69
+0.15%
$ 1.37 million $ 17,606
Jan 21, 10 PM $ 124.5
-0.51%
$ 1.37 million $ 17,239
Jan 21, 9 PM $ 125.14
-2.13%
$ 1.38 million $ 17,008
Jan 21, 8 PM $ 127.86
+1.24%
$ 1.41 million $ 16,285
Jan 21, 7 PM $ 126.3
-0.03%
$ 1.39 million $ 15,760
Jan 21, 6 PM $ 126.29
+0.69%
$ 1.39 million $ 15,376
Jan 21, 5 PM $ 125.45
+0.22%
$ 1.38 million $ 15,356