State Farm Insurance Historical Data

SFIN Page 31
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 AM $ 110.57
+3.74%
$ 1.22 million $ 16,165
Feb 27, 10 AM $ 106.58
-3.55%
$ 1.17 million $ 17,274
Feb 27, 9 AM $ 110.5
+0.24%
$ 1.22 million $ 17,757
Feb 27, 8 AM $ 110.23
+0.44%
$ 1.21 million $ 17,550
Feb 27, 7 AM $ 109.75
-0.11%
$ 1.21 million $ 17,402
Feb 27, 6 AM $ 109.87
-0.54%
$ 1.21 million $ 17,495
Feb 27, 5 AM $ 110.41
+0.45%
$ 1.21 million $ 17,508
Feb 27, 4 AM $ 109.91
-0.52%
$ 1.21 million $ 17,481
Feb 27, 3 AM $ 110.48
+0.40%
$ 1.22 million $ 17,451
Feb 27, 2 AM $ 110.08
+0.24%
$ 1.21 million $ 17,431
Feb 27, 1 AM $ 109.82
-0.60%
$ 1.21 million $ 17,398
Feb 27, 12 AM $ 110.37
-0.04%
$ 1.21 million $ 17,444
Feb 26, 11 PM $ 110.36
-0.14%
$ 1.21 million $ 17,443
Feb 26, 10 PM $ 110.45
+0.33%
$ 1.21 million $ 17,456
Feb 26, 9 PM $ 110.09
-0.25%
$ 1.21 million $ 17,449
Feb 26, 8 PM $ 110.37
+1.44%
$ 1.21 million $ 17,503
Feb 26, 7 PM $ 108.8
-1.36%
$ 1.2 million $ 17,462
Feb 26, 6 PM $ 110.2
+0.30%
$ 1.21 million $ 17,485
Feb 26, 5 PM $ 109.91
+0.14%
$ 1.21 million $ 17,568
Feb 26, 4 PM $ 109.83
+0.05%
$ 1.21 million $ 17,728
Feb 26, 3 PM $ 109.76
-1.63%
$ 1.21 million $ 17,747
Feb 26, 2 PM $ 111.64
-1.57%
$ 1.23 million $ 12,182
Feb 26, 1 PM $ 113.42
-3.05%
$ 1.25 million $ 17,926
Feb 26, 12 PM $ 116.99
+1.24%
$ 1.29 million $ 17,958
Feb 26, 11 AM $ 115.56
-8.21%
$ 1.27 million $ 18,075
Feb 26, 10 AM $ 125.89
+13.16%
$ 1.38 million $ 16,851
Feb 26, 9 AM $ 111.25
-0.01%
$ 1.22 million $ 16,427
Feb 26, 8 AM $ 111.26
-4.60%
$ 1.22 million $ 16,528
Feb 26, 7 AM $ 116.64
+6.50%
$ 1.28 million $ 16,649
Feb 26, 6 AM $ 109.52
-4.85%
$ 1.2 million $ 16,390
Feb 26, 5 AM $ 115.12
+0.06%
$ 1.27 million $ 16,484
Feb 26, 4 AM $ 115.05
-0.26%
$ 1.27 million $ 16,028
Feb 26, 3 AM $ 115.36
+0.31%
$ 1.27 million $ 15,971
Feb 26, 2 AM $ 115.11
-0.16%
$ 1.27 million $ 16,263
Feb 26, 1 AM $ 115.33
+0.15%
$ 1.27 million $ 16,149
Feb 26, 12 AM $ 115.21
-0.10%
$ 1.27 million $ 16,146
Feb 25, 11 PM $ 115.31
+0.11%
$ 1.27 million $ 16,090
Feb 25, 10 PM $ 115.19
+0.10%
$ 1.27 million $ 16,102
Feb 25, 9 PM $ 115.07
-0.09%
$ 1.27 million $ 16,080
Feb 25, 8 PM $ 115.29
+0.67%
$ 1.27 million $ 16,018
Feb 25, 7 PM $ 114.52
+0.36%
$ 1.26 million $ 15,968
Feb 25, 6 PM $ 114.13
-0.05%
$ 1.26 million $ 16,112
Feb 25, 5 PM $ 114.19
+0.67%
$ 1.26 million $ 16,119
Feb 25, 4 PM $ 113.49
+0.19%
$ 1.25 million $ 15,940
Feb 25, 3 PM $ 113.28
+1.72%
$ 1.25 million $ 15,922
Feb 25, 2 PM $ 111.37
+0.92%
$ 1.23 million $ 22,001
Feb 25, 1 PM $ 110.41
+0.08%
$ 1.21 million $ 16,619
Feb 25, 12 PM $ 110.36
-0.06%
$ 1.21 million $ 16,746
Feb 25, 11 AM $ 110.5
-0.22%
$ 1.22 million $ 16,420
Feb 25, 10 AM $ 110.73
+0.40%
$ 1.22 million $ 16,778