State Farm Insurance Historical Data

SFIN Page 28
Download
Date Close Price change Market cap Trading volume
Mar 5, 5 PM $ 113.74
-0.29%
$ 1.25 million $ 16,104
Mar 5, 4 PM $ 114.06
-0.75%
$ 1.25 million $ 16,149
Mar 5, 3 PM $ 114.93
+1.61%
$ 1.26 million $ 16,130
Mar 5, 2 PM $ 113.41
-1.42%
$ 1.25 million $ 15,879
Mar 5, 1 PM $ 115.07
-2.18%
$ 1.27 million $ 15,361
Mar 5, 12 PM $ 117.64
+3.96%
$ 1.29 million $ 15,373
Mar 5, 11 AM $ 113.16
-0.04%
$ 1.24 million $ 15,352
Mar 5, 10 AM $ 113.2
-0.20%
$ 1.25 million $ 15,641
Mar 5, 9 AM $ 113.43
+0.19%
$ 1.25 million $ 15,658
Mar 5, 8 AM $ 113.22
-0.25%
$ 1.25 million $ 15,831
Mar 5, 7 AM $ 113.5
+0.16%
$ 1.25 million $ 16,426
Mar 5, 6 AM $ 113.2
-0.53%
$ 1.25 million $ 16,554
Mar 5, 5 AM $ 113.89
-2.21%
$ 1.25 million $ 16,536
Mar 5, 4 AM $ 116.46
+0.00%
$ 1.28 million $ 16,742
Mar 5, 3 AM $ 116.46
+0.00%
$ 1.28 million $ 16,803
Mar 5, 2 AM $ 116.46
+0.00%
$ 1.28 million $ 17,014
Mar 5, 1 AM $ 116.46
+4.22%
$ 1.28 million $ 17,164
Mar 5, 12 AM $ 111.74
-1.19%
$ 1.23 million $ 17,363
Mar 4, 11 PM $ 113.09
+1.00%
$ 1.24 million $ 17,392
Mar 4, 10 PM $ 112.05
-3.89%
$ 1.23 million $ 19,444
Mar 4, 9 PM $ 116.54
+0.08%
$ 1.28 million $ 19,123
Mar 4, 8 PM $ 116.62
+0.15%
$ 1.28 million $ 19,083
Mar 4, 7 PM $ 116.73
-1.10%
$ 1.28 million $ 19,169
Mar 4, 6 PM $ 118.03
+1.78%
$ 1.3 million $ 19,224
Mar 4, 5 PM $ 116.08
-0.65%
$ 1.28 million $ 18,811
Mar 4, 4 PM $ 116.8
-0.76%
$ -- $ 18,839
Mar 4, 1 PM $ 120.26
+0.00%
$ 1.32 million $ 19,361
Mar 4, 12 PM $ 120.26
-0.60%
$ 1.32 million $ 19,277
Mar 4, 11 AM $ 120.99
+1.66%
$ 1.33 million $ 19,248
Mar 4, 9 AM $ 114.94
-6.71%
$ 1.26 million $ 18,342
Mar 4, 8 AM $ 123.67
+9.03%
$ 1.36 million $ 18,206
Mar 4, 7 AM $ 113.45
+0.27%
$ 1.25 million $ 17,782
Mar 4, 6 AM $ 113.15
-0.85%
$ 1.24 million $ 17,442
Mar 4, 5 AM $ 114.16
-0.19%
$ 1.26 million $ 17,271
Mar 4, 4 AM $ 114.48
+0.72%
$ 1.26 million $ 17,273
Mar 4, 3 AM $ 113.66
-3.77%
$ 1.25 million $ 17,295
Mar 4, 2 AM $ 119.4
-0.53%
$ 1.31 million $ 17,312
Mar 4, 1 AM $ 120.04
+1.38%
$ 1.32 million $ 17,295
Mar 4, 12 AM $ 118.38
-4.29%
$ 1.3 million $ 16,839
Mar 3, 11 PM $ 112.12
+1.01%
$ 1.23 million $ 14,758
Mar 3, 10 PM $ 111.71
+1.74%
$ 1.23 million $ 14,310
Mar 3, 9 PM $ 110.02
-0.42%
$ 1.21 million $ 13,743
Mar 3, 8 PM $ 110.33
-0.08%
$ 1.21 million $ 13,256
Mar 3, 7 PM $ 110.44
-0.33%
$ 1.21 million $ 12,816
Mar 3, 6 PM $ 110.79
-0.13%
$ 1.22 million $ 12,364
Mar 3, 5 PM $ 110.6
-0.56%
$ 1.22 million $ 11,857
Mar 3, 4 PM $ 111.27
-0.39%
$ 1.22 million $ 11,671
Mar 3, 3 PM $ 111.7
+0.08%
$ 1.23 million $ 12,368
Mar 3, 2 PM $ 111.55
+0.11%
$ 1.23 million $ 17,562
Mar 3, 1 PM $ 111.67
-4.17%
$ 1.23 million $ 12,358