State Farm Insurance Historical Data

SFIN Page 81
Download
Date Close Price change Market cap Trading volume
Dec 24, 12 AM $ 149.4
+0.20%
$ 1.64 million $ 16,829
Dec 23, 11 PM $ 149.1
+0.00%
$ 1.64 million $ 16,903
Dec 23, 10 PM $ 149.1
-8.12%
$ 1.64 million $ 17,486
Dec 23, 9 PM $ 153.5
+4.44%
$ 1.69 million $ 16,965
Dec 23, 8 PM $ 147.02
+0.07%
$ 1.62 million $ 16,405
Dec 23, 7 PM $ 146.92
-0.12%
$ 1.62 million $ 16,362
Dec 23, 6 PM $ 147.05
-2.05%
$ 1.62 million $ 16,432
Dec 23, 5 PM $ 150.13
-0.32%
$ 1.65 million $ 16,381
Dec 23, 4 PM $ 150.61
-0.17%
$ 1.66 million $ 16,628
Dec 23, 3 PM $ 150.86
+0.33%
$ 1.66 million $ 16,810
Dec 23, 2 PM $ 150.4
-0.42%
$ 1.65 million $ 16,934
Dec 23, 1 PM $ 150.99
+0.07%
$ 1.66 million $ 17,134
Dec 23, 12 PM $ 150.86
+0.18%
$ 1.66 million $ 17,173
Dec 23, 11 AM $ 150.59
-0.30%
$ 1.66 million $ 17,483
Dec 23, 10 AM $ 151.02
+0.10%
$ 1.66 million $ 17,517
Dec 23, 9 AM $ 150.9
-0.44%
$ 1.66 million $ 17,619
Dec 23, 8 AM $ 151.61
+0.28%
$ 1.67 million $ 17,568
Dec 23, 7 AM $ 151.17
+0.31%
$ 1.66 million $ 17,500
Dec 23, 6 AM $ 150.66
-0.21%
$ 1.66 million $ 17,608
Dec 23, 5 AM $ 150.95
+0.59%
$ 1.66 million $ 12,452
Dec 23, 4 AM $ 150.08
-0.37%
$ 1.65 million $ 12,580
Dec 23, 3 AM $ 150.25
-0.41%
$ 1.65 million $ 12,717
Dec 23, 2 AM $ 150.87
+0.09%
$ 1.66 million $ 13,035
Dec 23, 1 AM $ 150.74
-1.19%
$ 1.66 million $ 12,962
Dec 23, 12 AM $ 152.53
-0.17%
$ 1.68 million $ 13,061
Dec 22, 11 PM $ 152.83
+1.70%
$ 1.68 million $ 18,387
Dec 22, 10 PM $ 150.29
-0.56%
$ 1.65 million $ 18,240
Dec 22, 9 PM $ 151.14
+0.09%
$ 1.66 million $ 18,303
Dec 22, 8 PM $ 151.1
-1.05%
$ 1.66 million $ 18,304
Dec 22, 7 PM $ 152.71
-0.82%
$ 1.68 million $ 18,400
Dec 22, 6 PM $ 153.92
-1.05%
$ 1.69 million $ 18,251
Dec 22, 5 PM $ 155.99
+1.84%
$ 1.72 million $ 18,213
Dec 22, 4 PM $ 153.2
+0.54%
$ 1.69 million $ 18,038
Dec 22, 3 PM $ 153.36
+1.90%
$ 1.69 million $ 17,902
Dec 22, 2 PM $ 150.51
-1.41%
$ 1.66 million $ 17,770
Dec 22, 1 PM $ 152.66
-1.65%
$ 1.68 million $ 23,100
Dec 22, 12 PM $ 155.27
+1.01%
$ 1.71 million $ 23,026
Dec 22, 11 AM $ 153.7
-0.47%
$ 1.69 million $ 22,819
Dec 22, 10 AM $ 154.47
+1.11%
$ 1.7 million $ 22,821
Dec 22, 9 AM $ 152.78
-1.30%
$ 1.68 million $ 22,805
Dec 22, 8 AM $ 154.82
-0.95%
$ 1.7 million $ 22,919
Dec 22, 7 AM $ 156.5
+2.56%
$ 1.72 million $ 22,993
Dec 22, 6 AM $ 153.21
-0.60%
$ 1.69 million $ 22,904
Dec 22, 5 AM $ 154.12
+1.15%
$ 1.7 million $ 22,837
Dec 22, 4 AM $ 152.57
+0.76%
$ 1.68 million $ 22,743
Dec 22, 3 AM $ 151.42
+0.58%
$ 1.67 million $ 22,628
Dec 22, 2 AM $ 150.54
-1.14%
$ 1.66 million $ 22,375
Dec 22, 1 AM $ 152.28
+0.45%
$ 1.68 million $ 22,429
Dec 22, 12 AM $ 151.6
-1.13%
$ 1.67 million $ 22,348
Dec 21, 11 PM $ 153.76
+1.08%
$ 1.69 million $ 17,028