State Farm Insurance Historical Data

SFIN Page 90
Download
Date Close Price change Market cap Trading volume
Dec 5, 7 PM $ 195.05
-0.64%
$ 2.15 million $ 20,454
Dec 5, 6 PM $ 196.3
-1.04%
$ 2.16 million $ 20,431
Dec 5, 5 PM $ 198.36
+0.00%
$ 2.18 million $ 20,341
Dec 5, 4 PM $ 198.36
+0.00%
$ 2.18 million $ 20,666
Dec 5, 3 PM $ 198.36
+0.00%
$ 2.18 million $ 22,024
Dec 5, 2 PM $ 198.36
+0.69%
$ 2.18 million $ 23,290
Dec 5, 1 PM $ 197
+0.00%
$ 2.17 million $ 23,826
Dec 5, 12 PM $ 197
-0.39%
$ 2.17 million $ 24,197
Dec 5, 11 AM $ 197.78
+0.00%
$ 2.18 million $ 18,187
Dec 5, 10 AM $ 197.78
+0.00%
$ 2.18 million $ 25,388
Dec 5, 9 AM $ 197.78
-1.86%
$ 2.18 million $ 27,842
Dec 5, 8 AM $ 201.5
-0.51%
$ 2.22 million $ 28,600
Dec 5, 7 AM $ 202.6
+0.42%
$ 2.23 million $ 28,712
Dec 5, 6 AM $ 201.77
+1.06%
$ 2.22 million $ 28,991
Dec 5, 5 AM $ 199.65
-0.13%
$ 2.2 million $ 28,847
Dec 5, 4 AM $ 199.94
-0.01%
$ 2.2 million $ 28,902
Dec 5, 3 AM $ 199.95
-0.02%
$ 2.2 million $ 28,772
Dec 5, 2 AM $ 199.96
+0.12%
$ 2.2 million $ 29,070
Dec 5, 1 AM $ 199.73
+0.14%
$ 2.2 million $ 28,864
Dec 5, 12 AM $ 199.46
+0.21%
$ 2.19 million $ 29,127
Dec 4, 11 PM $ 199.06
+0.65%
$ 2.19 million $ 29,131
Dec 4, 10 PM $ 197.78
+0.00%
$ 2.18 million $ 28,740
Dec 4, 9 PM $ 197.78
+0.00%
$ 2.18 million $ 28,740
Dec 4, 8 PM $ 197.78
+0.00%
$ 2.18 million $ 28,740
Dec 4, 7 PM $ 197.78
+0.00%
$ 2.18 million $ 28,740
Dec 4, 6 PM $ 197.78
+0.00%
$ 2.18 million $ 28,740
Dec 4, 5 PM $ 197.78
-3.31%
$ 2.18 million $ 30,011
Dec 4, 4 PM $ 204.54
+2.48%
$ 2.25 million $ 31,108
Dec 4, 3 PM $ 199.55
+0.00%
$ 2.2 million $ 30,253
Dec 4, 2 PM $ 199.55
+0.01%
$ 2.2 million $ 36,184
Dec 4, 1 PM $ 199.64
-0.18%
$ 2.2 million $ 35,968
Dec 4, 12 PM $ 200
+0.00%
$ 2.2 million $ 37,159
Dec 4, 11 AM $ 200
-0.95%
$ 2.2 million $ 38,623
Dec 4, 10 AM $ 201.92
+0.21%
$ 2.22 million $ 32,653
Dec 4, 9 AM $ 200.23
-5.58%
$ 2.2 million $ 32,439
Dec 4, 8 AM $ 212.6
+1.00%
$ 2.34 million $ 31,871
Dec 4, 7 AM $ 210.96
+1.71%
$ 2.32 million $ 31,667
Dec 4, 6 AM $ 207.41
-1.38%
$ 2.28 million $ 31,663
Dec 4, 5 AM $ 210.11
+0.98%
$ 2.31 million $ 31,594
Dec 4, 4 AM $ 207.62
-0.93%
$ 2.29 million $ 31,599
Dec 4, 3 AM $ 210.83
+0.84%
$ 2.32 million $ 31,796
Dec 4, 2 AM $ 209.07
+0.64%
$ 2.3 million $ 31,638
Dec 4, 1 AM $ 207.79
+3.18%
$ 2.29 million $ 31,897
Dec 4, 12 AM $ 202.12
+0.09%
$ 2.22 million $ 31,688
Dec 3, 11 PM $ 201.94
+1.32%
$ 2.22 million $ 31,664
Dec 3, 10 PM $ 199.3
+0.00%
$ 2.19 million $ 32,641
Dec 3, 9 PM $ 199.3
+0.00%
$ 2.19 million $ 32,641
Dec 3, 8 PM $ 199.3
+0.00%
$ 2.19 million $ 32,641
Dec 3, 7 PM $ 199.3
+0.00%
$ 2.19 million $ 32,654
Dec 3, 6 PM $ 199.3
+0.46%
$ 2.19 million $ 34,409