State Farm Insurance Historical Data

SFIN Page 32
Download
Date Close Price change Market cap Trading volume
Feb 25, 10 AM $ 110.73
+0.40%
$ 1.22 million $ 16,778
Feb 25, 9 AM $ 110.29
+0.58%
$ 1.21 million $ 16,758
Feb 25, 8 AM $ 109.65
-3.09%
$ 1.21 million $ 17,799
Feb 25, 7 AM $ 113.17
+0.00%
$ 1.24 million $ 17,912
Feb 25, 6 AM $ 113.17
+1.33%
$ 1.24 million $ 18,056
Feb 25, 5 AM $ 113.4
+0.00%
$ 1.25 million $ 17,928
Feb 25, 4 AM $ 113.4
+1.99%
$ 1.25 million $ 18,326
Feb 25, 3 AM $ 109.58
-1.41%
$ 1.21 million $ 18,592
Feb 25, 2 AM $ 111.16
-1.82%
$ 1.22 million $ 18,220
Feb 25, 1 AM $ 113.22
-1.48%
$ 1.25 million $ 18,641
Feb 25, 12 AM $ 114.91
-0.01%
$ 1.26 million $ 18,663
Feb 24, 11 PM $ 114.94
-0.13%
$ 1.26 million $ 18,803
Feb 24, 10 PM $ 115.32
-0.58%
$ 1.27 million $ 18,495
Feb 24, 9 PM $ 116.36
-0.06%
$ 1.28 million $ 18,027
Feb 24, 8 PM $ 116.51
-0.61%
$ 1.28 million $ 17,579
Feb 24, 7 PM $ 118.59
+1.40%
$ 1.3 million $ 17,267
Feb 24, 6 PM $ 116.91
-1.42%
$ 1.29 million $ 17,085
Feb 24, 5 PM $ 118.6
+1.37%
$ 1.3 million $ 17,060
Feb 24, 4 PM $ 117.07
-0.41%
$ 1.29 million $ 16,882
Feb 24, 3 PM $ 117.55
+0.33%
$ 1.29 million $ 16,898
Feb 24, 2 PM $ 117.29
+1.99%
$ 1.29 million $ 10,550
Feb 24, 1 PM $ 114.98
+2.01%
$ 1.26 million $ 15,666
Feb 24, 12 PM $ 112.71
+0.00%
$ 1.24 million $ 15,473
Feb 24, 11 AM $ 112.71
-1.53%
$ 1.24 million $ 16,114
Feb 24, 10 AM $ 114.46
+0.71%
$ 1.26 million $ 15,518
Feb 24, 9 AM $ 113.65
+6.70%
$ 1.25 million $ 15,062
Feb 24, 8 AM $ 106.51
-3.40%
$ 1.17 million $ 13,602
Feb 24, 7 AM $ 110.31
+0.28%
$ 1.21 million $ 13,753
Feb 24, 6 AM $ 110
+0.02%
$ 1.21 million $ 13,682
Feb 24, 5 AM $ 109.99
-5.44%
$ 1.21 million $ 13,736
Feb 24, 4 AM $ 116.32
-0.56%
$ 1.28 million $ 13,928
Feb 24, 3 AM $ 116.98
+0.03%
$ 1.29 million $ 13,626
Feb 24, 2 AM $ 116.97
+4.63%
$ 1.29 million $ 13,540
Feb 24, 1 AM $ 113.67
-1.06%
$ 1.25 million $ 12,974
Feb 24, 12 AM $ 114.96
+1.18%
$ 1.26 million $ 13,141
Feb 23, 11 PM $ 113.69
+0.07%
$ 1.25 million $ 13,023
Feb 23, 10 PM $ 113.61
+0.00%
$ 1.25 million $ 13,347
Feb 23, 9 PM $ 113.61
+0.00%
$ 1.25 million $ 13,892
Feb 23, 8 PM $ 113.61
+1.61%
$ 1.25 million $ 14,342
Feb 23, 7 PM $ 111.81
+0.03%
$ 1.23 million $ 14,650
Feb 23, 6 PM $ 111.78
-0.10%
$ 1.23 million $ 14,634
Feb 23, 5 PM $ 111.84
-0.07%
$ 1.23 million $ 14,603
Feb 23, 4 PM $ 111.92
+0.07%
$ 1.23 million $ 14,623
Feb 23, 3 PM $ 111.84
+0.03%
$ 1.23 million $ 14,933
Feb 23, 2 PM $ 111.83
-1.44%
$ 1.23 million $ 15,293
Feb 23, 1 PM $ 115.39
-1.00%
$ 1.27 million $ 15,217
Feb 23, 12 PM $ 116.54
+2.39%
$ 1.28 million $ 15,312
Feb 23, 11 AM $ 113.82
+0.01%
$ 1.25 million $ 15,069
Feb 23, 10 AM $ 113.81
+0.00%
$ 1.25 million $ 15,333
Feb 23, 9 AM $ 113.81
-0.01%
$ 1.25 million $ 15,956