State Farm Insurance Historical Data

SFIN Page 80
Download
Date Close Price change Market cap Trading volume
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
Dec 26, 3 AM $ 140
-0.01%
$ 1.54 million $ 16,710
Dec 26, 2 AM $ 140.01
-1.23%
$ 1.54 million $ 16,855
Dec 26, 1 AM $ 141.76
-0.57%
$ 1.56 million $ 16,407
Dec 26, 12 AM $ 142.92
-0.43%
$ 1.57 million $ 15,943
Dec 25, 11 PM $ 143.6
-0.18%
$ 1.58 million $ 15,745
Dec 25, 10 PM $ 143.86
-0.08%
$ 1.58 million $ 15,657
Dec 25, 9 PM $ 143.97
+0.23%
$ 1.58 million $ 15,253
Dec 25, 8 PM $ 143.61
-0.06%
$ 1.58 million $ 14,757
Dec 25, 7 PM $ 143.68
+0.11%
$ 1.58 million $ 14,385
Dec 25, 6 PM $ 143.52
-0.08%
$ 1.58 million $ 14,422
Dec 25, 5 PM $ 143.61
-0.15%
$ 1.58 million $ 14,347
Dec 25, 4 PM $ 143.83
-0.75%
$ 1.58 million $ 14,506
Dec 25, 3 PM $ 144.92
-0.98%
$ 1.59 million $ 14,486
Dec 25, 2 PM $ 146.35
+0.75%
$ 1.61 million $ 14,535
Dec 25, 1 PM $ 145.61
-0.86%
$ 1.6 million $ 14,457
Dec 25, 12 PM $ 146.95
-1.44%
$ 1.62 million $ 14,397
Dec 25, 11 AM $ 149.09
-1.76%
$ 1.64 million $ 14,384
Dec 25, 10 AM $ 151.34
+1.59%
$ 1.66 million $ 14,402
Dec 25, 9 AM $ 149.03
+1.44%
$ 1.64 million $ 13,845
Dec 25, 8 AM $ 143.02
-1.87%
$ 1.57 million $ 13,640
Dec 25, 7 AM $ 145.75
+0.01%
$ 1.6 million $ 13,643
Dec 25, 6 AM $ 145.73
+0.02%
$ 1.6 million $ 13,712
Dec 25, 5 AM $ 145.7
-0.44%
$ 1.6 million $ 13,507
Dec 25, 4 AM $ 146.91
+0.91%
$ 1.62 million $ 13,248
Dec 25, 3 AM $ 145.63
-0.89%
$ 1.6 million $ 12,978
Dec 25, 2 AM $ 146.94
+0.00%
$ 1.62 million $ 12,564
Dec 25, 1 AM $ 146.94
-3.24%
$ 1.62 million $ 13,066
Dec 25, 12 AM $ 151.86
+0.88%
$ 1.67 million $ 13,886
Dec 24, 7 PM $ 145.04
+0.02%
$ 1.6 million $ 16,217
Dec 24, 6 PM $ 145.03
+0.01%
$ 1.6 million $ 16,201
Dec 24, 5 PM $ 145.02
-2.32%
$ 1.6 million $ 16,309
Dec 24, 4 PM $ 148.46
+0.00%
$ 1.63 million $ 16,087
Dec 24, 3 PM $ 148.46
-0.01%
$ 1.63 million $ 16,077
Dec 24, 2 PM $ 148.48
-0.01%
$ 1.63 million $ 16,096
Dec 24, 1 PM $ 148.46
+0.01%
$ 1.63 million $ 16,136
Dec 24, 12 PM $ 148.43
-1.27%
$ 1.63 million $ 16,188
Dec 24, 11 AM $ 150.29
-0.55%
$ 1.65 million $ 16,130
Dec 24, 10 AM $ 151.12
+0.00%
$ 1.66 million $ 16,061
Dec 24, 9 AM $ 147.05
-0.03%
$ 1.62 million $ 16,279
Dec 24, 8 AM $ 147.06
+1.42%
$ 1.62 million $ 16,360
Dec 24, 7 AM $ 145
-3.78%
$ 1.59 million $ 11,148
Dec 24, 6 AM $ 145.08
+0.92%
$ 1.6 million $ 10,755
Dec 24, 5 AM $ 143.76
-3.70%
$ 1.58 million $ 16,463
Dec 24, 4 AM $ 149.2
+0.13%
$ 1.64 million $ 16,651
Dec 24, 3 AM $ 149
+0.00%
$ 1.64 million $ 16,752
Dec 24, 2 AM $ 149
-0.08%
$ 1.64 million $ 17,116
Dec 24, 1 AM $ 149.52
+0.09%
$ 1.64 million $ 16,729
Dec 24, 12 AM $ 149.4
+0.20%
$ 1.64 million $ 16,829