State Farm Insurance Historical Data

SFIN Page 33
Download
Date Close Price change Market cap Trading volume
Feb 23, 9 AM $ 113.81
-0.01%
$ 1.25 million $ 15,956
Feb 23, 8 AM $ 113.82
-3.76%
$ 1.25 million $ 16,423
Feb 23, 7 AM $ 118.27
+0.00%
$ 1.3 million $ 16,217
Feb 23, 6 AM $ 118.27
-0.60%
$ 1.3 million $ 16,362
Feb 23, 5 AM $ 118.99
+4.66%
$ 1.31 million $ 16,372
Feb 23, 4 AM $ 113.67
-0.74%
$ 1.25 million $ 16,294
Feb 23, 3 AM $ 114.51
-0.18%
$ 1.26 million $ 16,605
Feb 23, 2 AM $ 114.72
-0.17%
$ 1.26 million $ 16,814
Feb 23, 1 AM $ 114.91
-4.65%
$ 1.26 million $ 17,178
Feb 23, 12 AM $ 122.25
+0.02%
$ 1.34 million $ 17,215
Feb 22, 11 PM $ 122.23
-0.29%
$ 1.34 million $ 17,815
Feb 22, 10 PM $ 122.61
+0.17%
$ 1.35 million $ 17,533
Feb 22, 9 PM $ 122.37
-0.94%
$ 1.35 million $ 17,007
Feb 22, 8 PM $ 123.62
+0.08%
$ 1.36 million $ 16,539
Feb 22, 7 PM $ 124.28
+0.14%
$ 1.37 million $ 16,167
Feb 22, 6 PM $ 124.11
-0.11%
$ 1.37 million $ 15,760
Feb 22, 5 PM $ 124.2
-0.02%
$ 1.37 million $ 15,236
Feb 22, 4 PM $ 124.63
+2.09%
$ 1.37 million $ 14,883
Feb 22, 3 PM $ 122.52
+3.73%
$ 1.35 million $ 14,193
Feb 22, 2 PM $ 118.15
-1.36%
$ 1.3 million $ 14,915
Feb 22, 1 PM $ 120.28
-0.04%
$ 1.32 million $ 14,998
Feb 22, 12 PM $ 120.62
+0.12%
$ 1.33 million $ 14,956
Feb 22, 11 AM $ 120.33
-0.09%
$ 1.32 million $ 15,087
Feb 22, 10 AM $ 120.81
-2.45%
$ 1.33 million $ 15,065
Feb 22, 9 AM $ 124.23
-0.20%
$ 1.37 million $ 14,982
Feb 22, 8 AM $ 124.42
-0.09%
$ 1.37 million $ 14,641
Feb 22, 7 AM $ 124.02
-0.19%
$ 1.36 million $ 14,306
Feb 22, 6 AM $ 123.96
+0.01%
$ 1.36 million $ 14,085
Feb 22, 5 AM $ 124.03
-0.14%
$ 1.36 million $ 14,253
Feb 22, 4 AM $ 124.15
+1.19%
$ 1.37 million $ 14,314
Feb 22, 3 AM $ 122.68
+0.21%
$ 1.35 million $ 14,117
Feb 22, 2 AM $ 123.52
+0.91%
$ 1.36 million $ 14,321
Feb 22, 1 AM $ 122.89
+1.35%
$ 1.35 million $ 14,290
Feb 22, 12 AM $ 120.98
+2.88%
$ 1.33 million $ 14,024
Feb 21, 11 PM $ 117.87
+0.15%
$ 1.3 million $ 13,455
Feb 21, 10 PM $ 117.69
+0.00%
$ 1.29 million $ 13,719
Feb 21, 9 PM $ 117.69
+0.00%
$ 1.29 million $ 14,239
Feb 21, 8 PM $ 117.69
+0.00%
$ 1.29 million $ 14,868
Feb 21, 7 PM $ 117.69
+0.00%
$ 1.29 million $ 15,438
Feb 21, 6 PM $ 117.69
+0.00%
$ 1.29 million $ 15,926
Feb 21, 5 PM $ 117.69
-1.13%
$ 1.29 million $ 16,671
Feb 21, 4 PM $ 119.04
+0.00%
$ 1.31 million $ 17,021
Feb 21, 3 PM $ 119.04
-4.70%
$ 1.31 million $ 17,506
Feb 21, 2 PM $ 124.91
-0.13%
$ 1.37 million $ 16,485
Feb 21, 1 PM $ 125.23
-0.36%
$ 1.38 million $ 16,544
Feb 21, 12 PM $ 125.65
+1.40%
$ 1.38 million $ 16,546
Feb 21, 11 AM $ 123.9
-0.15%
$ 1.36 million $ 16,686
Feb 21, 10 AM $ 124.83
+1.90%
$ 1.37 million $ 16,762
Feb 21, 9 AM $ 123.13
-0.55%
$ 1.35 million $ 16,741
Feb 21, 8 AM $ 123.81
+2.34%
$ 1.36 million $ 17,064