State Farm Insurance Historical Data

SFIN Page 78
Download
Date Close Price change Market cap Trading volume
Dec 30, 5 AM $ 139.97
-1.49%
$ 1.54 million $ 12,875
Dec 30, 4 AM $ 142.1
+1.59%
$ 1.56 million $ 13,234
Dec 30, 3 AM $ 139.87
+0.00%
$ 1.54 million $ 13,093
Dec 30, 2 AM $ 139.87
+2.51%
$ 1.54 million $ 13,403
Dec 30, 1 AM $ 136.45
-0.58%
$ 1.5 million $ 13,491
Dec 30, 12 AM $ 137.27
-0.07%
$ 1.51 million $ 13,430
Dec 29, 11 PM $ 137.37
+0.00%
$ 1.51 million $ 13,615
Dec 29, 10 PM $ 137.37
+0.00%
$ 1.51 million $ 14,021
Dec 29, 9 PM $ 137.37
+0.00%
$ 1.51 million $ 14,508
Dec 29, 8 PM $ 137.37
+0.00%
$ 1.51 million $ 14,996
Dec 29, 7 PM $ 137.37
+0.05%
$ 1.51 million $ 15,397
Dec 29, 6 PM $ 137.3
-0.03%
$ 1.51 million $ 15,525
Dec 29, 5 PM $ 137.25
-0.10%
$ 1.51 million $ 15,568
Dec 29, 4 PM $ 137.39
+0.01%
$ 1.51 million $ 15,565
Dec 29, 3 PM $ 137.39
+0.65%
$ 1.51 million $ 15,551
Dec 29, 2 PM $ 136.55
-1.06%
$ 1.5 million $ 15,547
Dec 29, 1 PM $ 138.01
-0.10%
$ 1.52 million $ 15,505
Dec 29, 12 PM $ 138.14
+0.01%
$ 1.52 million $ 15,514
Dec 29, 11 AM $ 138.09
+0.01%
$ 1.52 million $ 15,583
Dec 29, 10 AM $ 138.04
+0.04%
$ 1.52 million $ 15,579
Dec 29, 9 AM $ 137.99
+0.00%
$ 1.52 million $ 15,598
Dec 29, 8 AM $ 137.99
-0.65%
$ 1.52 million $ 16,061
Dec 29, 7 AM $ 138.89
-0.89%
$ 1.53 million $ 10,393
Dec 29, 6 AM $ 140.21
-0.07%
$ 1.54 million $ 10,405
Dec 29, 5 AM $ 140.31
-0.03%
$ 1.54 million $ 10,427
Dec 29, 4 AM $ 140.35
+3.15%
$ 1.54 million $ 15,876
Dec 29, 3 AM $ 136.06
-1.56%
$ 1.5 million $ 15,950
Dec 29, 2 AM $ 138.2
+3.16%
$ 1.52 million $ 16,040
Dec 29, 1 AM $ 133.97
-4.27%
$ 1.47 million $ 16,100
Dec 29, 12 AM $ 140
-0.15%
$ 1.54 million $ 15,848
Dec 28, 11 PM $ 140.21
-0.02%
$ 1.54 million $ 15,516
Dec 28, 10 PM $ 140.25
+0.23%
$ 1.54 million $ 15,095
Dec 28, 9 PM $ 139.96
-0.04%
$ 1.54 million $ 14,608
Dec 28, 8 PM $ 139.99
+0.80%
$ 1.54 million $ 14,120
Dec 28, 7 PM $ 138.88
+0.01%
$ 1.53 million $ 13,719
Dec 28, 6 PM $ 138.88
+0.01%
$ 1.53 million $ 13,274
Dec 28, 5 PM $ 138.87
+0.00%
$ 1.53 million $ 13,241
Dec 28, 4 PM $ 138.87
+0.08%
$ 1.53 million $ 13,080
Dec 28, 3 PM $ 138.76
+0.04%
$ 1.53 million $ 13,129
Dec 28, 2 PM $ 138.7
+0.01%
$ 1.53 million $ 13,146
Dec 28, 1 PM $ 138.77
+0.16%
$ 1.53 million $ 13,121
Dec 28, 12 PM $ 138.56
+0.28%
$ 1.52 million $ 13,092
Dec 28, 11 AM $ 138.19
-0.36%
$ 1.52 million $ 13,058
Dec 28, 10 AM $ 138.76
+0.46%
$ 1.53 million $ 12,875
Dec 28, 9 AM $ 138.13
-0.25%
$ 1.52 million $ 12,352
Dec 28, 8 AM $ 138.53
-0.05%
$ 1.52 million $ 11,903
Dec 28, 7 AM $ 138.6
-0.17%
$ 1.52 million $ 11,852
Dec 28, 6 AM $ 138.83
+0.75%
$ 1.53 million $ 17,220
Dec 28, 5 AM $ 137.76
-1.68%
$ 1.52 million $ 17,154
Dec 28, 4 AM $ 140.14
+0.07%
$ 1.54 million $ 11,629