State Farm Insurance Historical Data

SFIN Page 79
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 3 AM $ 140.04
+0.09%
$ 1.54 million $ 11,533
Dec 28, 2 AM $ 139.98
+0.02%
$ 1.54 million $ 11,576
Dec 28, 1 AM $ 139.95
-1.53%
$ 1.54 million $ 11,510
Dec 28, 12 AM $ 142.12
+0.00%
$ 1.56 million $ 11,820
Dec 27, 11 PM $ 140.02
+0.00%
$ 1.54 million $ 12,239
Dec 27, 10 PM $ 140.02
+0.00%
$ 1.54 million $ 12,658
Dec 27, 9 PM $ 140.02
+0.00%
$ 1.54 million $ 13,124
Dec 27, 8 PM $ 140.02
+0.00%
$ 1.54 million $ 13,582
Dec 27, 7 PM $ 140.02
+0.00%
$ 1.54 million $ 13,988
Dec 27, 6 PM $ 140.02
+1.94%
$ 1.54 million $ 14,376
Dec 27, 5 PM $ 137.36
-0.38%
$ 1.51 million $ 14,416
Dec 27, 4 PM $ 137.83
-1.32%
$ 1.52 million $ 14,549
Dec 27, 3 PM $ 139.63
+0.22%
$ 1.54 million $ 14,503
Dec 27, 2 PM $ 139.24
-0.13%
$ 1.53 million $ 14,519
Dec 27, 1 PM $ 139.34
-0.62%
$ 1.53 million $ 14,561
Dec 27, 12 PM $ 140.28
-0.36%
$ 1.54 million $ 14,548
Dec 27, 11 AM $ 141.48
-0.85%
$ 1.56 million $ 14,564
Dec 27, 10 AM $ 142.69
+0.00%
$ 1.57 million $ 14,713
Dec 27, 9 AM $ 142.69
+0.00%
$ 1.57 million $ 15,073
Dec 27, 8 AM $ 142.69
+0.59%
$ 1.57 million $ 20,727
Dec 27, 7 AM $ 137.81
-1.42%
$ 1.52 million $ 20,741
Dec 27, 6 AM $ 139.8
+0.04%
$ 1.54 million $ 15,503
Dec 27, 5 AM $ 139.75
+0.10%
$ 1.54 million $ 15,364
Dec 27, 4 AM $ 139.61
+0.01%
$ 1.54 million $ 15,210
Dec 27, 3 AM $ 139.59
-0.06%
$ 1.54 million $ 15,037
Dec 27, 2 AM $ 139.68
+0.01%
$ 1.54 million $ 14,881
Dec 27, 1 AM $ 139.65
+0.11%
$ 1.54 million $ 14,868
Dec 27, 12 AM $ 139.51
-0.07%
$ 1.53 million $ 14,916
Dec 26, 11 PM $ 139.63
-0.12%
$ 1.54 million $ 14,890
Dec 26, 10 PM $ 139.76
+0.17%
$ 1.54 million $ 14,866
Dec 26, 9 PM $ 139.52
-0.07%
$ 1.53 million $ 14,846
Dec 26, 8 PM $ 139.63
-0.12%
$ 1.54 million $ 14,917
Dec 26, 7 PM $ 139.72
+0.05%
$ 1.54 million $ 14,882
Dec 26, 6 PM $ 139.65
-0.11%
$ 1.54 million $ 14,912
Dec 26, 5 PM $ 139.79
+0.14%
$ 1.54 million $ 14,966
Dec 26, 4 PM $ 139.7
+0.12%
$ 1.54 million $ 15,040
Dec 26, 3 PM $ 139.74
+0.02%
$ 1.54 million $ 15,083
Dec 26, 2 PM $ 139.76
+0.43%
$ 1.54 million $ 15,045
Dec 26, 1 PM $ 139.24
+0.11%
$ 1.53 million $ 15,070
Dec 26, 12 PM $ 139.14
-0.29%
$ 1.53 million $ 15,113
Dec 26, 11 AM $ 139.56
+0.15%
$ 1.54 million $ 15,145
Dec 26, 10 AM $ 139.35
+0.25%
$ 1.53 million $ 15,213
Dec 26, 9 AM $ 139
-0.71%
$ 1.53 million $ 15,513
Dec 26, 8 AM $ 139.99
+0.00%
$ 1.54 million $ 10,536
Dec 26, 7 AM $ 139.99
-0.01%
$ 1.54 million $ 15,885
Dec 26, 6 AM $ 139.99
-0.01%
$ 1.54 million $ 15,903
Dec 26, 5 AM $ 140.01
+0.00%
$ 1.54 million $ 16,146
Dec 26, 4 AM $ 140.01
+0.01%
$ 1.54 million $ 16,370