State Farm Insurance Historical Data

SFIN Page 26
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 5 PM $ 105.97
-0.53%
$ 1.17 million $ 17,488
Mar 9, 4 PM $ 106.73
+0.19%
$ 1.17 million $ 17,450
Mar 9, 3 PM $ 106.68
-0.02%
$ 1.17 million $ 17,460
Mar 9, 2 PM $ 106.86
+0.67%
$ 1.18 million $ 12,222
Mar 9, 1 PM $ 106.33
-0.51%
$ 1.17 million $ 17,331
Mar 9, 12 PM $ 106.87
-1.18%
$ 1.18 million $ 17,328
Mar 9, 11 AM $ 108.15
+0.01%
$ 1.19 million $ 17,363
Mar 9, 10 AM $ 108.14
+1.55%
$ 1.19 million $ 15,900
Mar 9, 9 AM $ 106.5
-0.15%
$ 1.17 million $ 16,041
Mar 9, 8 AM $ 106.37
+0.01%
$ 1.17 million $ 16,157
Mar 9, 7 AM $ 106.36
-0.38%
$ 1.17 million $ 16,209
Mar 9, 6 AM $ 106.76
-0.01%
$ 1.17 million $ 15,691
Mar 9, 5 AM $ 106.75
-1.29%
$ 1.17 million $ 15,586
Mar 9, 4 AM $ 108.14
+0.15%
$ 1.19 million $ 15,637
Mar 9, 3 AM $ 108
-1.71%
$ 1.19 million $ 15,086
Mar 9, 2 AM $ 109.88
+0.08%
$ 1.21 million $ 15,214
Mar 9, 1 AM $ 109.81
-0.02%
$ 1.21 million $ 14,715
Mar 9, 12 AM $ 109.83
-0.44%
$ 1.21 million $ 15,479
Mar 8, 11 PM $ 110.3
-0.65%
$ 1.21 million $ 15,584
Mar 8, 10 PM $ 111.65
-0.36%
$ 1.23 million $ 15,586
Mar 8, 9 PM $ 112.05
+0.44%
$ 1.23 million $ 15,585
Mar 8, 8 PM $ 112.2
+0.25%
$ 1.23 million $ 15,614
Mar 8, 7 PM $ 111.92
-0.12%
$ 1.23 million $ 15,685
Mar 8, 6 PM $ 112.12
+0.05%
$ 1.23 million $ 15,601
Mar 8, 5 PM $ 111.85
-0.23%
$ 1.23 million $ 15,527
Mar 8, 4 PM $ 111.66
-0.53%
$ 1.23 million $ 15,748
Mar 8, 3 PM $ 112.25
-0.65%
$ 1.23 million $ 15,824
Mar 8, 2 PM $ 112.99
-0.59%
$ 1.24 million $ 15,861
Mar 8, 1 PM $ 113.66
+0.04%
$ 1.25 million $ 15,863
Mar 8, 12 PM $ 113.67
-0.43%
$ 1.25 million $ 15,918
Mar 8, 11 AM $ 114.16
+0.01%
$ 1.26 million $ 16,009
Mar 8, 10 AM $ 114.15
+3.96%
$ 1.26 million $ 16,168
Mar 8, 9 AM $ 109.81
-1.60%
$ 1.21 million $ 16,390
Mar 8, 8 AM $ 111.6
+0.20%
$ 1.23 million $ 16,261
Mar 8, 7 AM $ 111.38
+0.00%
$ 1.23 million $ 16,279
Mar 8, 6 AM $ 111.38
-0.90%
$ 1.23 million $ 16,721
Mar 8, 5 AM $ 113.1
-0.11%
$ 1.24 million $ 16,878
Mar 8, 4 AM $ 113.22
+1.63%
$ 1.25 million $ 17,027
Mar 8, 3 AM $ 111.44
-1.81%
$ 1.23 million $ 17,000
Mar 8, 2 AM $ 113.49
+0.92%
$ 1.25 million $ 17,218
Mar 8, 1 AM $ 112.46
-0.84%
$ 1.24 million $ 17,328
Mar 8, 12 AM $ 113.41
+1.90%
$ 1.25 million $ 16,624
Mar 7, 11 PM $ 111.52
+0.13%
$ 1.23 million $ 16,590
Mar 7, 10 PM $ 111.36
-0.63%
$ 1.22 million $ 16,642
Mar 7, 9 PM $ 112.07
-1.29%
$ 1.23 million $ 16,638
Mar 7, 8 PM $ 113.53
+1.64%
$ 1.25 million $ 16,630
Mar 7, 7 PM $ 111.94
+0.04%
$ 1.23 million $ 16,552
Mar 7, 6 PM $ 112.72
-0.47%
$ 1.24 million $ 16,642