State Farm Insurance Historical Data

SFIN Page 75
Download
Date Close Price change Market cap Trading volume
Jan 5, 8 AM $ 137.79
-3.44%
$ 1.52 million $ 14,870
Jan 5, 7 AM $ 142.71
+2.10%
$ 1.57 million $ 15,266
Jan 5, 6 AM $ 139.72
+0.00%
$ 1.54 million $ 15,181
Jan 5, 5 AM $ 139.81
-0.19%
$ 1.54 million $ 15,157
Jan 5, 4 AM $ 140.04
-0.08%
$ 1.54 million $ 15,185
Jan 5, 3 AM $ 140.15
+0.21%
$ 1.54 million $ 15,533
Jan 5, 2 AM $ 139.86
+3.21%
$ 1.54 million $ 15,520
Jan 5, 1 AM $ 135.5
-0.43%
$ 1.49 million $ 15,584
Jan 5, 12 AM $ 135.84
+0.03%
$ 1.49 million $ 15,544
Jan 4, 11 PM $ 135.51
+0.92%
$ 1.49 million $ 15,583
Jan 4, 10 PM $ 134.27
+0.04%
$ 1.48 million $ 15,563
Jan 4, 9 PM $ 134.21
+0.00%
$ 1.48 million $ 15,564
Jan 4, 8 PM $ 134.21
+0.03%
$ 1.48 million $ 15,528
Jan 4, 7 PM $ 134.17
-0.10%
$ 1.48 million $ 15,512
Jan 4, 6 PM $ 134.28
+0.03%
$ 1.48 million $ 15,544
Jan 4, 5 PM $ 134.26
+0.11%
$ 1.48 million $ 15,547
Jan 4, 4 PM $ 134.09
-0.10%
$ 1.47 million $ 15,532
Jan 4, 3 PM $ 134.25
+0.17%
$ 1.48 million $ 15,530
Jan 4, 2 PM $ 134.02
-0.07%
$ 1.47 million $ 15,719
Jan 4, 1 PM $ 134.12
-0.01%
$ 1.48 million $ 15,680
Jan 4, 12 PM $ 134.16
+0.12%
$ 1.48 million $ 15,703
Jan 4, 11 AM $ 134
-3.06%
$ 1.47 million $ 15,637
Jan 4, 10 AM $ 138.23
+3.15%
$ 1.52 million $ 15,969
Jan 4, 9 AM $ 134.01
-0.45%
$ 1.47 million $ 16,147
Jan 4, 8 AM $ 140.73
+0.30%
$ 1.55 million $ 15,941
Jan 4, 7 AM $ 140.25
-0.17%
$ 1.54 million $ 15,945
Jan 4, 6 AM $ 140.49
+0.17%
$ 1.55 million $ 16,048
Jan 4, 5 AM $ 140.25
-0.49%
$ -- $ 16,072
Jan 4, 4 AM $ 140.95
+0.00%
$ -- $ 16,014
Jan 4, 3 AM $ 140.95
+0.44%
$ -- $ 16,105
Jan 4, 2 AM $ 140.33
+0.20%
$ -- $ 16,081
Jan 4, 1 AM $ 140.05
-0.06%
$ -- $ 16,058
Jan 4, 12 AM $ 140.13
+0.06%
$ -- $ 16,020
Jan 3, 11 PM $ 140.05
-0.06%
$ 1.54 million $ 16,058
Jan 3, 10 PM $ 140.14
-0.15%
$ 1.54 million $ 16,104
Jan 3, 9 PM $ 140.35
-0.28%
$ 1.54 million $ 16,222
Jan 3, 8 PM $ 140.74
+0.49%
$ 1.55 million $ 16,226
Jan 3, 7 PM $ 140.05
+0.02%
$ 1.54 million $ 16,198
Jan 3, 6 PM $ 140.02
+0.27%
$ 1.54 million $ 16,184
Jan 3, 5 PM $ 139.64
+0.34%
$ 1.54 million $ 16,254
Jan 3, 4 PM $ 139.2
-0.23%
$ 1.53 million $ 16,369
Jan 3, 3 PM $ 139.52
+0.37%
$ 1.53 million $ 16,416
Jan 3, 2 PM $ 139
-0.74%
$ 1.53 million $ 16,400
Jan 3, 1 PM $ 140.08
-0.26%
$ 1.54 million $ 10,732
Jan 3, 12 PM $ 140.5
-0.24%
$ 1.55 million $ 10,664
Jan 3, 11 AM $ 140.84
-1.23%
$ 1.55 million $ 10,664
Jan 3, 10 AM $ 142.46
+1.32%
$ 1.57 million $ 10,724
Jan 3, 9 AM $ 140.56
+0.26%
$ 1.55 million $ 10,787
Jan 3, 8 AM $ 140.33
+0.16%
$ 1.54 million $ 10,753
Jan 3, 7 AM $ 140.08
-0.84%
$ 1.54 million $ 10,796