State Farm Insurance Historical Data

SFIN Page 69
Download
Date Close Price change Market cap Trading volume
Jan 17, 4 PM $ 127.24
+0.82%
$ 1.4 million $ 16,628
Jan 17, 3 PM $ 125.98
-0.09%
$ 1.39 million $ 16,637
Jan 17, 2 PM $ 125.9
-1.46%
$ 1.38 million $ 16,649
Jan 17, 1 PM $ 127.72
-0.03%
$ 1.4 million $ 11,436
Jan 17, 12 PM $ 127.82
+0.17%
$ 1.41 million $ 11,459
Jan 17, 11 AM $ 127.6
-0.20%
$ 1.4 million $ 11,414
Jan 17, 10 AM $ 127.85
-0.61%
$ 1.41 million $ 11,629
Jan 17, 9 AM $ 128.64
+0.21%
$ 1.42 million $ 11,811
Jan 17, 8 AM $ 128.34
-0.19%
$ 1.41 million $ 17,388
Jan 17, 7 AM $ 128.58
+0.08%
$ 1.41 million $ 17,569
Jan 17, 6 AM $ 128.48
-0.10%
$ 1.41 million $ 17,538
Jan 17, 5 AM $ 127.28
-0.20%
$ 1.4 million $ 17,606
Jan 17, 4 AM $ 127.54
-0.02%
$ 1.4 million $ 17,585
Jan 17, 3 AM $ 127.57
+0.09%
$ 1.4 million $ 17,517
Jan 17, 2 AM $ 127.47
+0.13%
$ 1.4 million $ 17,496
Jan 17, 1 AM $ 127.29
-0.79%
$ 1.4 million $ 17,829
Jan 17, 12 AM $ 128.29
+3.46%
$ 1.41 million $ 17,971
Jan 16, 11 PM $ 124
-4.39%
$ 1.36 million $ 18,045
Jan 16, 10 PM $ 129.7
+0.24%
$ 1.43 million $ 17,313
Jan 16, 9 PM $ 129.35
+0.93%
$ 1.42 million $ 16,670
Jan 16, 8 PM $ 128.39
+1.53%
$ 1.41 million $ 16,158
Jan 16, 7 PM $ 126.31
-1.02%
$ 1.39 million $ 15,644
Jan 16, 6 PM $ 127.68
+3.24%
$ 1.4 million $ 15,410
Jan 16, 5 PM $ 123.64
-0.02%
$ 1.36 million $ 14,645
Jan 16, 4 PM $ 123.62
-0.15%
$ 1.36 million $ 14,617
Jan 16, 3 PM $ 123.84
+0.02%
$ 1.36 million $ 14,590
Jan 16, 2 PM $ 123.83
+0.01%
$ 1.36 million $ 14,683
Jan 16, 1 PM $ 123.83
+0.09%
$ 1.36 million $ 14,605
Jan 16, 12 PM $ 123.73
+0.06%
$ 1.36 million $ 14,285
Jan 16, 11 AM $ 123.65
-0.03%
$ 1.36 million $ 14,206
Jan 16, 9 AM $ 119.46
-1.29%
$ 1.31 million $ 13,227
Jan 16, 8 AM $ 121.02
-3.89%
$ 1.33 million $ 8,426
Jan 16, 7 AM $ 125.93
+0.00%
$ 1.39 million $ 13,405
Jan 16, 6 AM $ 125.93
+0.00%
$ 1.39 million $ 13,393
Jan 16, 5 AM $ 125.93
+0.00%
$ 1.39 million $ 13,650
Jan 16, 4 AM $ 125.93
-0.03%
$ 1.39 million $ 13,705
Jan 16, 3 AM $ 125.97
-2.78%
$ 1.39 million $ 13,976
Jan 16, 2 AM $ 129.57
+1.34%
$ 1.43 million $ 13,974
Jan 16, 1 AM $ 127.86
+1.50%
$ 1.41 million $ 13,654
Jan 16, 12 AM $ 125.97
+0.00%
$ 1.39 million $ 13,192
Jan 15, 11 PM $ 125.97
-0.01%
$ 1.39 million $ 12,830
Jan 15, 10 PM $ 125.98
+0.00%
$ 1.39 million $ 12,846
Jan 15, 9 PM $ 125.98
+0.00%
$ 1.39 million $ 13,239
Jan 15, 8 PM $ 125.98
+0.00%
$ 1.39 million $ 13,683
Jan 15, 7 PM $ 125.98
+1.74%
$ 1.39 million $ 14,068
Jan 15, 6 PM $ 123.82
+0.00%
$ 1.36 million $ 14,281
Jan 15, 5 PM $ 123.82
-1.57%
$ 1.36 million $ 14,923
Jan 15, 4 PM $ 125.8
+0.01%
$ 1.38 million $ 14,884
Jan 15, 3 PM $ 125.82
-0.36%
$ 1.38 million $ 14,881
Jan 15, 2 PM $ 126.31
+0.14%
$ 1.39 million $ 14,824