State Farm Insurance Historical Data

SFIN Page 74
Download
Date Close Price change Market cap Trading volume
Jan 7, 9 AM $ 153.78
+0.07%
$ 1.69 million $ 11,495
Jan 7, 8 AM $ 153.67
-0.02%
$ 1.69 million $ 12,046
Jan 7, 7 AM $ 155.67
+0.00%
$ 1.71 million $ 12,035
Jan 7, 6 AM $ 155.67
+3.30%
$ 1.71 million $ 12,846
Jan 7, 5 AM $ 150.7
-5.04%
$ 1.66 million $ 13,301
Jan 7, 4 AM $ 158.7
+3.79%
$ 1.75 million $ 18,180
Jan 7, 3 AM $ 152.91
-0.31%
$ 1.68 million $ 18,318
Jan 7, 2 AM $ 153.4
-1.53%
$ 1.69 million $ 18,254
Jan 7, 1 AM $ 155.79
-0.42%
$ 1.71 million $ 17,828
Jan 7, 12 AM $ 156.43
-0.96%
$ 1.72 million $ 17,087
Jan 6, 11 PM $ 157.89
-0.64%
$ 1.74 million $ 17,385
Jan 6, 10 PM $ 158.95
+1.82%
$ 1.75 million $ 17,444
Jan 6, 9 PM $ 156.11
+0.01%
$ 1.72 million $ 17,024
Jan 6, 8 PM $ 156.12
+0.02%
$ 1.72 million $ 16,971
Jan 6, 7 PM $ 156.14
-1.12%
$ 1.72 million $ 17,431
Jan 6, 6 PM $ 157.97
-1.83%
$ 1.74 million $ 17,371
Jan 6, 5 PM $ 160.82
-1.02%
$ 1.77 million $ 17,367
Jan 6, 4 PM $ 162.52
-1.40%
$ 1.79 million $ 17,321
Jan 6, 3 PM $ 164.83
+2.23%
$ 1.81 million $ 17,301
Jan 6, 2 PM $ 159.74
+0.95%
$ 1.76 million $ 16,959
Jan 6, 1 PM $ 158.24
-1.23%
$ 1.74 million $ 16,729
Jan 6, 12 PM $ 160.14
-1.14%
$ 1.76 million $ 16,653
Jan 6, 11 AM $ 161.93
+0.99%
$ 1.78 million $ 16,655
Jan 6, 10 AM $ 160.34
-0.12%
$ 1.76 million $ 16,290
Jan 6, 9 AM $ 160.53
+0.19%
$ 1.77 million $ 15,921
Jan 6, 8 AM $ 159.59
+0.83%
$ 1.76 million $ 20,521
Jan 6, 7 AM $ 158.3
+1.99%
$ 1.74 million $ 20,263
Jan 6, 6 AM $ 155.64
+1.45%
$ 1.71 million $ 19,748
Jan 6, 5 AM $ 153.41
-5.51%
$ 1.69 million $ 19,565
Jan 6, 4 AM $ 162.35
+3.89%
$ 1.79 million $ 14,520
Jan 6, 3 AM $ 157.26
-1.68%
$ 1.73 million $ 14,404
Jan 6, 2 AM $ 158.12
+0.00%
$ 1.74 million $ 14,779
Jan 6, 1 AM $ 158.12
+0.00%
$ 1.74 million $ 15,230
Jan 6, 12 AM $ 158.12
+5.32%
$ 1.74 million $ 15,750
Jan 5, 11 PM $ 150.13
+3.15%
$ 1.65 million $ 15,428
Jan 5, 10 PM $ 145.55
-0.48%
$ 1.6 million $ 15,394
Jan 5, 9 PM $ 146.25
-1.49%
$ 1.61 million $ 15,330
Jan 5, 8 PM $ 148.47
+8.03%
$ 1.63 million $ 15,295
Jan 5, 7 PM $ 137.43
-0.03%
$ 1.51 million $ 14,841
Jan 5, 6 PM $ 137.47
+0.01%
$ 1.51 million $ 14,903
Jan 5, 5 PM $ 137.46
+0.00%
$ 1.51 million $ 14,884
Jan 5, 4 PM $ 137.46
-0.01%
$ 1.51 million $ 14,905
Jan 5, 3 PM $ 137.46
+0.00%
$ 1.51 million $ 14,876
Jan 5, 2 PM $ 137.47
+0.03%
$ 1.51 million $ 14,664
Jan 5, 1 PM $ 137.43
-2.31%
$ 1.51 million $ 19,857
Jan 5, 12 PM $ 140.68
+2.36%
$ 1.55 million $ 19,878
Jan 5, 11 AM $ 137.43
+0.80%
$ 1.51 million $ 19,899
Jan 5, 10 AM $ 136.09
-1.22%
$ 1.5 million $ 19,594
Jan 5, 9 AM $ 137.77
-0.02%
$ 1.52 million $ 19,752
Jan 5, 8 AM $ 137.79
-3.44%
$ 1.52 million $ 14,870