State Farm Insurance Historical Data

SFIN Page 70
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 1 PM $ 126.13
-4.45%
$ 1.39 million $ 20,113
Jan 15, 12 PM $ 132
+0.00%
$ 1.45 million $ 20,303
Jan 15, 11 AM $ 132
-0.01%
$ 1.45 million $ 20,352
Jan 15, 10 AM $ 132.01
-1.53%
$ 1.45 million $ 20,059
Jan 15, 9 AM $ 134.06
+5.38%
$ 1.47 million $ 20,082
Jan 15, 8 AM $ 127.22
-0.93%
$ 1.4 million $ 19,309
Jan 15, 7 AM $ 128.41
+0.00%
$ 1.41 million $ 14,581
Jan 15, 6 AM $ 128.41
-1.51%
$ 1.41 million $ 14,698
Jan 15, 5 AM $ 130.38
+2.14%
$ 1.43 million $ 14,407
Jan 15, 4 AM $ 127.65
-0.41%
$ 1.4 million $ 14,347
Jan 15, 3 AM $ 128.07
-1.45%
$ 1.41 million $ 13,857
Jan 15, 2 AM $ 129.9
-0.15%
$ 1.43 million $ 13,552
Jan 15, 1 AM $ 130.09
+0.18%
$ 1.43 million $ 13,112
Jan 15, 12 AM $ 129.85
-0.93%
$ 1.43 million $ 13,044
Jan 14, 11 PM $ 131.07
-0.92%
$ 1.44 million $ 13,449
Jan 14, 10 PM $ 132.29
-1.08%
$ 1.46 million $ 13,799
Jan 14, 9 PM $ 133.74
+0.00%
$ 1.47 million $ 13,969
Jan 14, 8 PM $ 133.74
+0.00%
$ 1.47 million $ 14,021
Jan 14, 7 PM $ 133.74
+0.00%
$ 1.47 million $ 14,001
Jan 14, 6 PM $ 133.74
-0.94%
$ 1.47 million $ 13,956
Jan 14, 5 PM $ 135.01
+0.00%
$ 1.49 million $ 13,824
Jan 14, 4 PM $ 135.01
+0.00%
$ 1.49 million $ 13,849
Jan 14, 3 PM $ 135.01
+0.00%
$ 1.49 million $ 13,852
Jan 14, 2 PM $ 135.01
-0.86%
$ 1.49 million $ 13,811
Jan 14, 1 PM $ 136.18
-1.63%
$ 1.5 million $ 14,094
Jan 14, 12 PM $ 138.43
-1.18%
$ 1.52 million $ 13,932
Jan 14, 11 AM $ 140.08
-1.63%
$ 1.54 million $ 13,803
Jan 14, 10 AM $ 142.4
-0.01%
$ 1.57 million $ 14,687
Jan 14, 9 AM $ 142.41
-0.01%
$ 1.57 million $ 15,064
Jan 14, 8 AM $ 142.43
+3.23%
$ 1.57 million $ 15,123
Jan 14, 7 AM $ 137.96
-1.48%
$ 1.52 million $ 14,755
Jan 14, 6 AM $ 140.06
+0.04%
$ 1.54 million $ 14,286
Jan 14, 5 AM $ 139.96
-0.28%
$ 1.54 million $ 14,600
Jan 14, 4 AM $ 140.35
-0.05%
$ 1.54 million $ 14,104
Jan 14, 3 AM $ 140.42
-0.01%
$ 1.54 million $ 14,053
Jan 14, 2 AM $ 140.44
+0.70%
$ 1.54 million $ 14,757
Jan 14, 1 AM $ 140.44
-0.98%
$ 1.54 million $ 15,125
Jan 14, 12 AM $ 141.83
+1.33%
$ 1.56 million $ 15,373
Jan 13, 11 PM $ 139.94
+0.42%
$ 1.54 million $ 15,575
Jan 13, 10 PM $ 139.36
+1.98%
$ 1.53 million $ 15,586
Jan 13, 9 PM $ 136.66
+0.41%
$ 1.5 million $ 15,691
Jan 13, 8 PM $ 136.1
-0.02%
$ 1.5 million $ 15,637
Jan 13, 7 PM $ 136.13
+0.01%
$ 1.5 million $ 15,698
Jan 13, 6 PM $ 136.12
+0.06%
$ 1.5 million $ 15,746
Jan 13, 5 PM $ 136.07
-0.04%
$ 1.5 million $ 15,716
Jan 13, 4 PM $ 136.12
+0.06%
$ 1.5 million $ 15,696
Jan 13, 3 PM $ 136.07
-0.01%
$ 1.5 million $ 15,595
Jan 13, 2 PM $ 136.07
-2.28%
$ 1.5 million $ 16,242