State Farm Insurance Historical Data

SFIN Page 85
Download
Date Close Price change Market cap Trading volume
Dec 15, 10 PM $ 158.47
+0.44%
$ 1.74 million $ 17,718
Dec 15, 9 PM $ 157.76
+0.63%
$ 1.74 million $ 18,084
Dec 15, 8 PM $ 156.77
-0.72%
$ 1.72 million $ 18,053
Dec 15, 7 PM $ 158.37
+0.12%
$ 1.74 million $ 18,079
Dec 15, 6 PM $ 158.44
-0.48%
$ 1.74 million $ 18,148
Dec 15, 5 PM $ 159.2
-0.76%
$ 1.75 million $ 18,193
Dec 15, 4 PM $ 160.42
-0.29%
$ 1.76 million $ 18,268
Dec 15, 3 PM $ 160.92
-2.47%
$ 1.77 million $ 18,381
Dec 15, 2 PM $ 165
-0.13%
$ 1.81 million $ 17,980
Dec 15, 1 PM $ 165.21
-1.44%
$ 1.82 million $ 18,720
Dec 15, 12 PM $ 167.07
+1.06%
$ 1.84 million $ 25,036
Dec 15, 11 AM $ 165.41
+0.25%
$ 1.82 million $ 24,921
Dec 15, 10 AM $ 165.37
-0.06%
$ 1.82 million $ 24,978
Dec 15, 9 AM $ 165.47
+0.20%
$ 1.82 million $ 24,839
Dec 15, 8 AM $ 165.14
-0.19%
$ 1.82 million $ 24,504
Dec 15, 7 AM $ 165.45
+0.11%
$ 1.82 million $ 18,502
Dec 15, 6 AM $ 165.37
+0.06%
$ 1.82 million $ 18,465
Dec 15, 5 AM $ 165.45
+0.10%
$ 1.82 million $ 18,387
Dec 15, 4 AM $ 165.29
-0.64%
$ 1.82 million $ 18,411
Dec 15, 3 AM $ 166.88
-0.69%
$ 1.84 million $ 18,440
Dec 15, 2 AM $ 169.45
-0.50%
$ 1.86 million $ 18,549
Dec 15, 1 AM $ 170.33
-1.36%
$ 1.87 million $ 18,685
Dec 15, 12 AM $ 172.63
+0.01%
$ 1.9 million $ 18,745
Dec 14, 11 PM $ 172.72
-0.56%
$ 1.9 million $ 18,790
Dec 14, 10 PM $ 173.92
-0.11%
$ 1.91 million $ 18,780
Dec 14, 9 PM $ 174.01
-0.54%
$ 1.91 million $ 18,840
Dec 14, 8 PM $ 174.93
-0.57%
$ 1.92 million $ 18,846
Dec 14, 7 PM $ 176.32
-0.02%
$ 1.94 million $ 18,956
Dec 14, 6 PM $ 176.29
+0.20%
$ 1.94 million $ 19,071
Dec 14, 5 PM $ 176.37
+0.23%
$ 1.94 million $ 19,082
Dec 14, 4 PM $ 176.11
+1.35%
$ 1.94 million $ 19,029
Dec 14, 3 PM $ 173.76
-1.52%
$ 1.91 million $ 18,984
Dec 14, 2 PM $ 176.44
+1.17%
$ 1.94 million $ 19,085
Dec 14, 1 PM $ 174.4
-0.87%
$ 1.92 million $ 24,517
Dec 14, 12 PM $ 176.06
-1.32%
$ 1.94 million $ 18,180
Dec 14, 11 AM $ 179.04
+2.33%
$ 1.97 million $ 18,203
Dec 14, 10 AM $ 175.91
-0.19%
$ 1.94 million $ 17,686
Dec 14, 9 AM $ 176.25
-0.20%
$ 1.94 million $ 17,311
Dec 14, 8 AM $ 176.64
-1.07%
$ 1.94 million $ 17,643
Dec 14, 7 AM $ 178.55
-1.01%
$ 1.96 million $ 17,384
Dec 14, 6 AM $ 181.02
+0.35%
$ 1.99 million $ 17,386
Dec 14, 5 AM $ 180.58
-0.28%
$ 1.99 million $ 17,429
Dec 14, 4 AM $ 181.28
-0.18%
$ 1.99 million $ 17,409
Dec 14, 3 AM $ 181.65
-0.34%
$ 2 million $ 17,396
Dec 14, 2 AM $ 182.27
+0.41%
$ 2 million $ 17,190
Dec 14, 1 AM $ 181.71
-0.01%
$ 2 million $ 16,865
Dec 14, 12 AM $ 181.65
+0.06%
$ 2 million $ 16,988
Dec 13, 11 PM $ 182.22
-0.73%
$ 2 million $ 16,747
Dec 13, 10 PM $ 180.39
-0.24%
$ 1.98 million $ 16,254
Dec 13, 9 PM $ 180.82
-0.33%
$ 1.99 million $ 15,645