State Farm Insurance Historical Data

SFIN Page 29
Download
Date Close Price change Market cap Trading volume
Mar 3, 1 PM $ 111.67
-4.17%
$ 1.23 million $ 12,358
Mar 3, 12 PM $ 116.53
+5.10%
$ 1.28 million $ 13,048
Mar 3, 11 AM $ 110.9
-3.82%
$ 1.22 million $ 12,872
Mar 3, 10 AM $ 115.31
+0.12%
$ 1.27 million $ 13,187
Mar 3, 9 AM $ 115.17
+0.01%
$ 1.27 million $ 15,035
Mar 3, 8 AM $ 115.16
+4.71%
$ 1.27 million $ 14,985
Mar 3, 7 AM $ 109.97
-1.69%
$ 1.21 million $ 14,944
Mar 3, 6 AM $ 111.86
-0.90%
$ 1.23 million $ 15,193
Mar 3, 5 AM $ 112.51
-0.08%
$ 1.24 million $ 15,343
Mar 3, 4 AM $ 113.08
-0.40%
$ 1.24 million $ 15,390
Mar 3, 3 AM $ 113.53
-0.01%
$ 1.25 million $ 15,432
Mar 3, 2 AM $ 113.54
+5.48%
$ 1.25 million $ 15,653
Mar 3, 1 AM $ 107.62
-1.90%
$ 1.18 million $ 15,731
Mar 3, 12 AM $ 109.69
-1.85%
$ 1.21 million $ 15,840
Mar 2, 11 PM $ 111.69
+1.79%
$ 1.23 million $ 15,842
Mar 2, 10 PM $ 109.73
+0.00%
$ 1.21 million $ 16,236
Mar 2, 9 PM $ 109.73
+0.00%
$ 1.21 million $ 16,774
Mar 2, 8 PM $ 109.73
+0.00%
$ 1.21 million $ 17,247
Mar 2, 7 PM $ 109.73
+0.00%
$ 1.21 million $ 17,627
Mar 2, 6 PM $ 109.73
+0.00%
$ 1.21 million $ 18,051
Mar 2, 5 PM $ 109.73
+5.85%
$ 1.21 million $ 18,580
Mar 2, 4 PM $ 103.67
-0.05%
$ 1.14 million $ 18,692
Mar 2, 3 PM $ 103.72
-0.02%
$ 1.14 million $ 18,049
Mar 2, 2 PM $ 103.74
+0.04%
$ 1.14 million $ 12,671
Mar 2, 1 PM $ 103.7
-1.59%
$ 1.14 million $ 16,948
Mar 2, 12 PM $ 105.51
-0.87%
$ 1.16 million $ 16,598
Mar 2, 11 AM $ 106.44
+4.21%
$ 1.17 million $ 16,691
Mar 2, 10 AM $ 101.48
-7.28%
$ 1.12 million $ 16,975
Mar 2, 9 AM $ 109.45
+0.63%
$ 1.2 million $ 15,248
Mar 2, 8 AM $ 109.51
+4.39%
$ 1.2 million $ 15,460
Mar 2, 7 AM $ 104.9
-0.07%
$ 1.15 million $ 15,301
Mar 2, 6 AM $ 104.92
-0.16%
$ 1.15 million $ 15,253
Mar 2, 5 AM $ 105.09
+0.12%
$ 1.16 million $ 15,268
Mar 2, 4 AM $ 105.04
+0.03%
$ 1.16 million $ 15,332
Mar 2, 3 AM $ 105.07
+0.15%
$ 1.16 million $ 15,364
Mar 2, 2 AM $ 105.05
+0.04%
$ 1.16 million $ 15,360
Mar 2, 1 AM $ 105.02
-0.06%
$ 1.16 million $ 15,332
Mar 2, 12 AM $ 105.11
+0.18%
$ 1.16 million $ 15,284
Mar 1, 11 PM $ 104.97
+0.03%
$ 1.15 million $ 14,964
Mar 1, 10 PM $ 104.92
-0.09%
$ 1.15 million $ 14,516
Mar 1, 9 PM $ 105.01
-0.06%
$ 1.16 million $ 14,097
Mar 1, 8 PM $ 105.07
-0.01%
$ 1.16 million $ 13,624
Mar 1, 7 PM $ 105.11
+0.14%
$ 1.16 million $ 13,300
Mar 1, 6 PM $ 104.98
-0.04%
$ 1.15 million $ 12,952
Mar 1, 5 PM $ 105.07
-0.04%
$ 1.16 million $ 12,670
Mar 1, 4 PM $ 105.11
+0.10%
$ 1.16 million $ 12,258
Mar 1, 3 PM $ 105.01
+0.01%
$ 1.16 million $ 12,881
Mar 1, 2 PM $ 105
+1.42%
$ 1.16 million $ 19,776
Mar 1, 1 PM $ 103.53
+1.07%
$ 1.14 million $ 15,554
Mar 1, 12 PM $ 102.32
-0.34%
$ 1.13 million $ 15,543