State Farm Insurance Historical Data

SFIN Page 82
Download
Date Close Price change Market cap Trading volume
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
Dec 21, 10 PM $ 153.43
+1.56%
$ 1.69 million $ 17,041
Dec 21, 9 PM $ 151.26
-0.58%
$ 1.66 million $ 16,960
Dec 21, 8 PM $ 152.15
+1.27%
$ 1.67 million $ 16,880
Dec 21, 7 PM $ 150.24
-0.08%
$ 1.65 million $ 16,831
Dec 21, 6 PM $ 150.5
+0.05%
$ 1.66 million $ 16,959
Dec 21, 5 PM $ 150.43
-0.82%
$ 1.65 million $ 17,171
Dec 21, 4 PM $ 151.74
-0.69%
$ 1.67 million $ 17,165
Dec 21, 3 PM $ 153.45
+0.62%
$ 1.69 million $ 17,152
Dec 21, 2 PM $ 152.49
+0.79%
$ 1.68 million $ 17,125
Dec 21, 1 PM $ 151.9
-0.24%
$ 1.67 million $ 11,751
Dec 21, 12 PM $ 152.27
+0.02%
$ 1.67 million $ 11,841
Dec 21, 11 AM $ 152.24
-0.75%
$ 1.67 million $ 11,823
Dec 21, 10 AM $ 153.32
+0.43%
$ 1.69 million $ 11,847
Dec 21, 9 AM $ 152.67
-0.45%
$ 1.68 million $ 11,801
Dec 21, 8 AM $ 153.36
-1.22%
$ 1.69 million $ 11,784
Dec 21, 7 AM $ 155.26
-0.14%
$ 1.71 million $ 17,870
Dec 21, 6 AM $ 155.52
-0.15%
$ 1.71 million $ 17,884
Dec 21, 5 AM $ 155.91
-1.39%
$ 1.72 million $ 18,018
Dec 21, 4 AM $ 158.16
-0.25%
$ 1.74 million $ 18,111
Dec 21, 3 AM $ 158.51
+0.09%
$ 1.74 million $ 17,964
Dec 21, 2 AM $ 158.54
-0.11%
$ 1.74 million $ 17,835
Dec 21, 1 AM $ 159.62
-0.16%
$ 1.76 million $ 17,993
Dec 21, 12 AM $ 160.37
-0.21%
$ 1.76 million $ 17,963
Dec 20, 11 PM $ 160.29
-0.19%
$ 1.76 million $ 17,979
Dec 20, 10 PM $ 160.53
-0.58%
$ 1.77 million $ 18,031
Dec 20, 9 PM $ 161.46
-1.09%
$ 1.78 million $ 18,185
Dec 20, 8 PM $ 163.19
-0.68%
$ 1.8 million $ 18,211
Dec 20, 7 PM $ 164.35
-0.15%
$ 1.81 million $ 18,351
Dec 20, 6 PM $ 164.6
+2.74%
$ 1.81 million $ 18,395
Dec 20, 5 PM $ 160.46
-0.04%
$ 1.77 million $ 18,306
Dec 20, 4 PM $ 160.52
+0.16%
$ 1.77 million $ 18,355
Dec 20, 3 PM $ 160.79
-0.09%
$ 1.77 million $ 18,401
Dec 20, 2 PM $ 160.96
+0.88%
$ 1.77 million $ 24,334
Dec 20, 1 PM $ 159.56
-0.01%
$ 1.76 million $ 24,262
Dec 20, 12 PM $ 159.57
-0.31%
$ 1.76 million $ 24,292
Dec 20, 11 AM $ 160.46
-0.01%
$ 1.77 million $ 24,297
Dec 20, 10 AM $ 160.58
+0.07%
$ 1.77 million $ 24,288
Dec 20, 9 AM $ 160.55
+1.38%
$ 1.77 million $ 24,295
Dec 20, 8 AM $ 158.88
-0.75%
$ 1.75 million $ 24,338
Dec 20, 7 AM $ 160.3
-0.07%
$ 1.76 million $ 18,177
Dec 20, 6 AM $ 161.21
+0.37%
$ 1.77 million $ 18,150
Dec 20, 5 AM $ 160.86
+1.20%
$ 1.77 million $ 18,034
Dec 20, 4 AM $ 158.94
+0.16%
$ 1.75 million $ 17,895
Dec 20, 3 AM $ 158.68
+0.30%
$ 1.75 million $ 17,675
Dec 20, 2 AM $ 158.26
+1.55%
$ 1.74 million $ 17,731
Dec 20, 1 AM $ 155.71
-1.20%
$ 1.71 million $ 17,567
Dec 20, 12 AM $ 157.6
+0.70%
$ 1.73 million $ 17,570
Dec 19, 11 PM $ 157.33
+0.72%
$ 1.73 million $ 17,539