State Farm Insurance Historical Data

SFIN Page 27
Download
Date Close Price change Market cap Trading volume
Mar 7, 6 PM $ 112.72
-0.47%
$ 1.24 million $ 16,642
Mar 7, 5 PM $ 113.25
+0.79%
$ 1.25 million $ 16,701
Mar 7, 4 PM $ 112.93
+1.26%
$ 1.24 million $ 16,564
Mar 7, 3 PM $ 111.87
+0.21%
$ 1.23 million $ 16,512
Mar 7, 2 PM $ 111.63
+0.08%
$ 1.23 million $ 21,696
Mar 7, 1 PM $ 112.02
+1.15%
$ 1.23 million $ 16,553
Mar 7, 12 PM $ 111.5
+0.15%
$ 1.23 million $ 16,519
Mar 7, 11 AM $ 111.28
-0.01%
$ 1.22 million $ 16,357
Mar 7, 10 AM $ 111.29
+0.81%
$ 1.22 million $ 16,174
Mar 7, 9 AM $ 110.47
-0.01%
$ 1.22 million $ 15,684
Mar 7, 8 AM $ 110.71
-0.40%
$ 1.22 million $ 15,641
Mar 7, 7 AM $ 111.15
+1.03%
$ 1.22 million $ 15,386
Mar 7, 6 AM $ 111.04
+0.16%
$ 1.22 million $ 15,472
Mar 7, 5 AM $ 111.24
-0.17%
$ 1.22 million $ 15,550
Mar 7, 4 AM $ 111.47
-0.07%
$ 1.23 million $ 15,443
Mar 7, 3 AM $ 111.43
-0.08%
$ 1.23 million $ 15,442
Mar 7, 2 AM $ 111.52
-0.04%
$ 1.23 million $ 15,451
Mar 7, 1 AM $ 111.57
+0.00%
$ 1.23 million $ 15,460
Mar 7, 12 AM $ 111.58
+0.01%
$ 1.23 million $ 15,301
Mar 6, 11 PM $ 111.56
+0.01%
$ 1.23 million $ 15,399
Mar 6, 10 PM $ 111.56
+0.04%
$ 1.23 million $ 15,449
Mar 6, 9 PM $ 111.54
-1.13%
$ 1.23 million $ 15,457
Mar 6, 8 PM $ 112.82
+0.64%
$ 1.24 million $ 15,452
Mar 6, 7 PM $ 112.16
-0.54%
$ 1.23 million $ 15,471
Mar 6, 6 PM $ 111.99
-0.89%
$ 1.23 million $ 15,462
Mar 6, 5 PM $ 112.92
+0.12%
$ 1.24 million $ 15,410
Mar 6, 4 PM $ 112.69
-0.31%
$ 1.24 million $ 15,340
Mar 6, 3 PM $ 113.04
-0.16%
$ 1.24 million $ 15,293
Mar 6, 2 PM $ 113.13
-0.84%
$ 1.24 million $ 15,474
Mar 6, 1 PM $ 114.4
-0.54%
$ 1.26 million $ 15,473
Mar 6, 12 PM $ 115.02
+0.43%
$ 1.27 million $ 15,264
Mar 6, 11 AM $ 114.53
-2.09%
$ 1.26 million $ 15,541
Mar 6, 10 AM $ 116.97
-0.01%
$ 1.29 million $ 15,657
Mar 6, 9 AM $ 116.98
+1.33%
$ 1.29 million $ 15,967
Mar 6, 8 AM $ 115.45
+0.02%
$ 1.27 million $ 16,091
Mar 6, 7 AM $ 115.43
+1.84%
$ 1.27 million $ 16,353
Mar 6, 6 AM $ 113.1
-3.01%
$ 1.24 million $ 16,263
Mar 6, 5 AM $ 116.88
+0.02%
$ 1.29 million $ 16,113
Mar 6, 4 AM $ 116.99
+0.00%
$ 1.29 million $ 15,987
Mar 6, 3 AM $ 116.98
+2.52%
$ 1.29 million $ 15,847
Mar 6, 2 AM $ 114.1
-0.92%
$ 1.26 million $ 15,388
Mar 6, 1 AM $ 115.23
-1.39%
$ 1.27 million $ 15,164
Mar 6, 12 AM $ 116.86
+0.03%
$ 1.29 million $ 15,460
Mar 5, 11 PM $ 116.73
+3.17%
$ 1.28 million $ 15,331
Mar 5, 10 PM $ 113.13
-0.04%
$ 1.24 million $ 15,332
Mar 5, 9 PM $ 113.17
-0.03%
$ 1.24 million $ 15,712
Mar 5, 8 PM $ 113.2
+0.10%
$ 1.25 million $ 15,757
Mar 5, 7 PM $ 113.21
-0.09%
$ 1.25 million $ 15,733
Mar 5, 6 PM $ 113.34
-0.35%
$ 1.25 million $ 15,674
Mar 5, 5 PM $ 113.74
-0.29%
$ 1.25 million $ 16,104