State Farm Insurance Historical Data

SFIN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 11, 7 PM $ 105.04
-0.10%
$ 1.16 million $ 13,981
Mar 11, 6 PM $ 105.01
-0.16%
$ 1.16 million $ 13,563
Mar 11, 5 PM $ 105.18
-0.52%
$ 1.16 million $ 13,298
Mar 11, 4 PM $ 105.69
+0.44%
$ 1.16 million $ 13,293
Mar 11, 3 PM $ 105.27
-0.03%
$ 1.16 million $ 13,271
Mar 11, 2 PM $ 105.29
-0.09%
$ 1.16 million $ 8,107
Mar 11, 1 PM $ 105.39
+0.33%
$ 1.16 million $ 10,731
Mar 11, 12 PM $ 105.11
-0.11%
$ 1.16 million $ 11,438
Mar 11, 11 AM $ 105.14
-0.28%
$ 1.16 million $ 11,310
Mar 11, 10 AM $ 105.43
+0.29%
$ 1.16 million $ 11,115
Mar 11, 9 AM $ 105.13
-0.14%
$ 1.16 million $ 10,690
Mar 11, 8 AM $ 105.28
+0.17%
$ 1.16 million $ 10,805
Mar 11, 7 AM $ 105.1
-0.37%
$ 1.16 million $ 10,859
Mar 11, 6 AM $ 105.49
+0.22%
$ 1.16 million $ 11,845
Mar 11, 5 AM $ 105.26
+0.01%
$ 1.16 million $ 12,449
Mar 11, 4 AM $ 105.25
+0.09%
$ 1.16 million $ 12,483
Mar 11, 3 AM $ 105.16
+0.14%
$ 1.16 million $ 12,491
Mar 11, 2 AM $ 105.01
-0.05%
$ 1.16 million $ 12,430
Mar 11, 1 AM $ 105.05
-0.06%
$ 1.16 million $ 12,132
Mar 11, 12 AM $ 105.11
+0.11%
$ 1.16 million $ 12,034
Mar 10, 11 PM $ 104.99
+0.00%
$ 1.15 million $ 12,082
Mar 10, 10 PM $ 104.99
+0.00%
$ 1.15 million $ 12,486
Mar 10, 9 PM $ 104.99
+0.00%
$ 1.15 million $ 12,983
Mar 10, 8 PM $ 104.99
+0.00%
$ 1.15 million $ 13,457
Mar 10, 7 PM $ 104.99
+0.00%
$ 1.15 million $ 15,316
Mar 10, 6 PM $ 104.99
+0.01%
$ 1.15 million $ 15,933
Mar 10, 5 PM $ 104.98
+0.00%
$ 1.15 million $ 16,215
Mar 10, 4 PM $ 104.98
-0.01%
$ 1.15 million $ 16,296
Mar 10, 3 PM $ 105
+0.01%
$ 1.16 million $ 16,261
Mar 10, 2 PM $ 104.99
+0.01%
$ 1.15 million $ 21,381
Mar 10, 1 PM $ 104.98
-3.53%
$ 1.15 million $ 18,868
Mar 10, 12 PM $ 108.82
-0.14%
$ 1.2 million $ 18,085
Mar 10, 11 AM $ 108.97
+0.01%
$ 1.2 million $ 18,100
Mar 10, 10 AM $ 108.96
-0.67%
$ 1.2 million $ 19,633
Mar 10, 9 AM $ 109.7
+3.46%
$ 1.21 million $ 19,855
Mar 10, 8 AM $ 106.03
-2.86%
$ 1.17 million $ 19,720
Mar 10, 7 AM $ 109.15
+5.42%
$ 1.2 million $ 19,656
Mar 10, 6 AM $ 103.54
-1.43%
$ 1.14 million $ 18,808
Mar 10, 5 AM $ 104.99
-0.09%
$ 1.15 million $ 18,225
Mar 10, 4 AM $ 105.06
+0.26%
$ 1.16 million $ 18,028
Mar 10, 3 AM $ 104.79
-0.25%
$ 1.15 million $ 18,638
Mar 10, 2 AM $ 105.05
-1.39%
$ 1.16 million $ 18,365
Mar 10, 1 AM $ 106.53
+0.01%
$ 1.17 million $ 19,051
Mar 10, 12 AM $ 107.36
+0.67%
$ 1.18 million $ 19,119
Mar 9, 11 PM $ 106.66
-1.08%
$ 1.17 million $ 19,091
Mar 9, 10 PM $ 107.77
-0.54%
$ 1.19 million $ 19,098
Mar 9, 9 PM $ 108.35
-0.16%
$ 1.19 million $ 19,076
Mar 9, 8 PM $ 108.59
+1.19%
$ 1.19 million $ 19,070
Mar 9, 7 PM $ 107.67
+2.09%
$ 1.18 million $ 17,598
Mar 9, 6 PM $ 105.47
-0.47%
$ 1.16 million $ 17,464