State Farm Insurance Historical Data

SFIN Page 21
Download
Date Close Price change Market cap Trading volume
Mar 20, 12 AM $ 98.31
+0.09%
$ 1.08 million $ 15,224
Mar 19, 11 PM $ 98.22
+0.32%
$ 1.08 million $ 15,032
Mar 19, 10 PM $ 97.92
-0.53%
$ 1.08 million $ 14,653
Mar 19, 9 PM $ 98.44
+0.76%
$ 1.08 million $ 14,147
Mar 19, 8 PM $ 97.7
-0.77%
$ 1.07 million $ 13,620
Mar 19, 7 PM $ 98.56
+0.89%
$ 1.08 million $ 13,270
Mar 19, 6 PM $ 97.69
+0.97%
$ 1.07 million $ 12,848
Mar 19, 5 PM $ 96.75
+0.07%
$ 1.06 million $ 12,815
Mar 19, 4 PM $ 96.68
+0.00%
$ 1.06 million $ 12,835
Mar 19, 3 PM $ 96.68
-0.87%
$ 1.06 million $ 12,819
Mar 19, 2 PM $ 97.53
+0.08%
$ 1.07 million $ 7,560
Mar 19, 1 PM $ 97.45
-0.26%
$ 1.07 million $ 13,026
Mar 19, 12 PM $ 97.7
+0.27%
$ 1.07 million $ 13,039
Mar 19, 11 AM $ 97.51
-0.23%
$ 1.07 million $ 13,036
Mar 19, 10 AM $ 97.72
+0.13%
$ 1.07 million $ 13,010
Mar 19, 9 AM $ 97.59
-0.31%
$ 1.07 million $ 13,044
Mar 19, 8 AM $ 97.89
+0.35%
$ 1.08 million $ 13,052
Mar 19, 7 AM $ 97.47
+0.06%
$ 1.07 million $ 13,017
Mar 19, 6 AM $ 97.42
-0.15%
$ 1.07 million $ 13,029
Mar 19, 5 AM $ 97.57
+0.00%
$ 1.07 million $ 13,047
Mar 19, 4 AM $ 97.58
+0.07%
$ 1.07 million $ 12,954
Mar 19, 3 AM $ 97.5
+0.04%
$ 1.07 million $ 12,871
Mar 19, 2 AM $ 97.43
+0.04%
$ 1.07 million $ 12,772
Mar 19, 1 AM $ 97.39
+0.00%
$ 1.07 million $ 12,869
Mar 19, 12 AM $ 97.39
-1.39%
$ 1.07 million $ 12,883
Mar 18, 11 PM $ 98.76
+0.00%
$ 1.09 million $ 13,081
Mar 18, 10 PM $ 98.76
+0.00%
$ 1.09 million $ 13,473
Mar 18, 9 PM $ 98.76
+0.00%
$ 1.09 million $ 13,970
Mar 18, 8 PM $ 98.76
-0.27%
$ 1.09 million $ 14,637
Mar 18, 7 PM $ 99.03
+0.00%
$ 1.09 million $ 15,025
Mar 18, 6 PM $ 99.03
-1.30%
$ 1.09 million $ 15,421
Mar 18, 5 PM $ 100.33
-0.15%
$ 1.1 million $ 15,377
Mar 18, 4 PM $ 100.48
+0.08%
$ 1.11 million $ 15,367
Mar 18, 3 PM $ 100.4
-1.66%
$ 1.1 million $ 15,391
Mar 18, 2 PM $ 102.09
-1.56%
$ 1.12 million $ 20,507
Mar 18, 1 PM $ 103.71
+0.08%
$ 1.14 million $ 15,036
Mar 18, 12 PM $ 104.87
+3.22%
$ 1.15 million $ 14,889
Mar 18, 11 AM $ 101.58
-1.14%
$ 1.12 million $ 15,800
Mar 18, 10 AM $ 101.59
+0.00%
$ 1.12 million $ 15,424
Mar 18, 9 AM $ 101.58
+0.00%
$ 1.12 million $ 15,296
Mar 18, 8 AM $ 101.58
-0.13%
$ 1.12 million $ 15,303
Mar 18, 7 AM $ 101.75
+0.03%
$ 1.12 million $ 15,300
Mar 18, 6 AM $ 101.72
-0.12%
$ 1.12 million $ 15,350
Mar 18, 5 AM $ 101.88
+0.07%
$ 1.12 million $ 15,387
Mar 18, 4 AM $ 101.85
-2.94%
$ 1.12 million $ 15,418
Mar 18, 3 AM $ 104.94
+1.31%
$ 1.15 million $ 15,479
Mar 18, 2 AM $ 103.69
-1.63%
$ 1.14 million $ 15,552
Mar 18, 1 AM $ 105.41
+0.00%
$ 1.16 million $ 15,769
Mar 18, 12 AM $ 105.41
+2.16%
$ 1.16 million $ 16,245
Mar 17, 11 PM $ 103.09
+0.15%
$ 1.13 million $ 16,229