State Farm Insurance Historical Data

SFIN Page 86
Download
Date Close Price change Market cap Trading volume
Dec 13, 9 PM $ 180.82
-0.33%
$ 1.99 million $ 15,645
Dec 13, 8 PM $ 181.37
+1.21%
$ 2 million $ 15,119
Dec 13, 7 PM $ 179.25
+2.27%
$ 1.97 million $ 14,619
Dec 13, 6 PM $ 175.65
-0.33%
$ 1.93 million $ 14,344
Dec 13, 5 PM $ 176.21
-0.32%
$ 1.94 million $ 14,322
Dec 13, 4 PM $ 177.03
-0.18%
$ 1.95 million $ 14,333
Dec 13, 3 PM $ 177.92
+0.21%
$ 1.96 million $ 14,268
Dec 13, 2 PM $ 177.55
-0.71%
$ 1.95 million $ 14,281
Dec 13, 1 PM $ 178.3
-1.74%
$ 1.96 million $ 7,768
Dec 13, 12 PM $ 181.45
+1.50%
$ 2 million $ 7,763
Dec 13, 11 AM $ 178.76
+0.00%
$ 1.97 million $ 7,747
Dec 13, 10 AM $ 178.76
-0.48%
$ 1.97 million $ 8,189
Dec 13, 9 AM $ 179.63
-0.92%
$ 1.98 million $ 8,777
Dec 13, 8 AM $ 181.3
-0.52%
$ 1.99 million $ 14,655
Dec 13, 7 AM $ 182.25
+4.26%
$ 2 million $ 14,893
Dec 13, 6 AM $ 175.15
-1.86%
$ 1.93 million $ 14,531
Dec 13, 5 AM $ 178.47
+2.26%
$ 1.96 million $ 14,005
Dec 13, 4 AM $ 175.67
+0.41%
$ 1.93 million $ 13,488
Dec 13, 3 AM $ 175.15
-0.83%
$ 1.93 million $ 13,031
Dec 13, 2 AM $ 176.61
+2.32%
$ 1.94 million $ 12,735
Dec 13, 1 AM $ 172.59
-4.58%
$ 1.9 million $ 12,646
Dec 13, 12 AM $ 181
-1.88%
$ 1.99 million $ 12,688
Dec 12, 11 PM $ 184.47
+0.00%
$ 2.03 million $ 12,927
Dec 12, 10 PM $ 184.47
+0.00%
$ 2.03 million $ 13,430
Dec 12, 9 PM $ 184.47
+0.00%
$ 2.03 million $ 13,963
Dec 12, 8 PM $ 184.47
+4.88%
$ 2.03 million $ 14,459
Dec 12, 7 PM $ 175.88
+0.13%
$ 1.93 million $ 14,804
Dec 12, 6 PM $ 175.69
-0.66%
$ 1.93 million $ 15,099
Dec 12, 5 PM $ 176.85
-0.67%
$ 1.95 million $ 15,118
Dec 12, 4 PM $ 178.04
-0.16%
$ 1.96 million $ 15,152
Dec 12, 3 PM $ 178.33
-1.13%
$ 1.96 million $ 15,176
Dec 12, 2 PM $ 180.37
-0.38%
$ 1.98 million $ 15,227
Dec 12, 1 PM $ 181.07
-0.97%
$ 1.99 million $ 15,181
Dec 12, 12 PM $ 182.84
-0.70%
$ 2.01 million $ 15,161
Dec 12, 11 AM $ 184.12
-2.04%
$ 2.03 million $ 15,076
Dec 12, 10 AM $ 189.6
+8.40%
$ 2.09 million $ 21,550
Dec 12, 9 AM $ 173.06
-2.76%
$ 1.9 million $ 22,449
Dec 12, 8 AM $ 177.97
+1.46%
$ 1.96 million $ 17,148
Dec 12, 7 AM $ 175.58
-4.64%
$ 1.93 million $ 16,783
Dec 12, 6 AM $ 184.13
+0.00%
$ 2.03 million $ 17,409
Dec 12, 5 AM $ 184.13
+0.00%
$ 2.03 million $ 18,134
Dec 12, 4 AM $ 184.13
+0.00%
$ 2.03 million $ 18,702
Dec 12, 3 AM $ 184.13
+0.00%
$ 2.03 million $ 19,949
Dec 12, 2 AM $ 184.13
+1.36%
$ 2.03 million $ 21,299
Dec 12, 1 AM $ 181.66
+3.34%
$ 2 million $ 22,632
Dec 12, 12 AM $ 175.79
-0.73%
$ 1.93 million $ 23,390
Dec 11, 11 PM $ 177.31
+2.01%
$ 1.95 million $ 24,145
Dec 11, 10 PM $ 173.82
-0.52%
$ 1.92 million $ 24,242
Dec 11, 9 PM $ 174.72
-0.70%
$ 1.92 million $ 23,659
Dec 11, 8 PM $ 176.08
-1.49%
$ 1.94 million $ 23,920