State Farm Insurance Historical Data

SFIN Page 37
Download
Date Close Price change Market cap Trading volume
Feb 15, 6 AM $ 121.29
+3.06%
$ 1.33 million $ 18,524
Feb 15, 5 AM $ 117.69
-0.71%
$ 1.3 million $ 18,143
Feb 15, 4 AM $ 118.45
-0.25%
$ 1.3 million $ 17,880
Feb 15, 3 AM $ 118.76
+0.19%
$ 1.31 million $ 17,922
Feb 15, 2 AM $ 118.66
+0.09%
$ 1.31 million $ 17,893
Feb 15, 1 AM $ 118.7
+0.13%
$ 1.31 million $ 17,844
Feb 15, 12 AM $ 118.87
+0.27%
$ 1.31 million $ 17,851
Feb 14, 11 PM $ 119.06
+0.35%
$ 1.31 million $ 17,874
Feb 14, 10 PM $ 119.51
+3.62%
$ 1.31 million $ 17,848
Feb 14, 9 PM $ 115.51
-1.06%
$ 1.27 million $ 17,430
Feb 14, 8 PM $ 116.77
+1.53%
$ 1.28 million $ 17,946
Feb 14, 7 PM $ 115.2
-0.13%
$ 1.27 million $ 17,883
Feb 14, 6 PM $ 115.35
-0.55%
$ 1.27 million $ 17,858
Feb 14, 5 PM $ 115.99
-0.74%
$ 1.28 million $ 17,896
Feb 14, 4 PM $ 117.04
-0.21%
$ 1.29 million $ 17,865
Feb 14, 3 PM $ 117.41
+0.39%
$ 1.29 million $ 17,809
Feb 14, 2 PM $ 116.95
+0.01%
$ 1.29 million $ 17,753
Feb 14, 1 PM $ 117
-0.55%
$ 1.29 million $ 17,818
Feb 14, 12 PM $ 117.97
-1.40%
$ 1.3 million $ 17,818
Feb 14, 11 AM $ 119.66
+3.19%
$ 1.32 million $ 23,288
Feb 14, 10 AM $ 116.34
+0.97%
$ 1.28 million $ 17,785
Feb 14, 9 AM $ 115.19
+0.12%
$ 1.27 million $ 16,745
Feb 14, 8 AM $ 115.08
+0.01%
$ 1.27 million $ 16,978
Feb 14, 7 AM $ 115.07
-0.02%
$ 1.27 million $ 17,543
Feb 14, 6 AM $ 115.14
-0.16%
$ 1.27 million $ 17,362
Feb 14, 5 AM $ 115.09
+0.04%
$ 1.27 million $ 17,404
Feb 14, 4 AM $ 115.16
-0.29%
$ 1.27 million $ 17,413
Feb 14, 3 AM $ 115.43
-0.31%
$ 1.27 million $ 17,365
Feb 14, 2 AM $ 115.79
-0.78%
$ 1.27 million $ 17,308
Feb 14, 1 AM $ 117.25
+1.90%
$ 1.29 million $ 17,289
Feb 14, 12 AM $ 115.1
-0.60%
$ 1.27 million $ 17,239
Feb 13, 11 PM $ 115.75
+0.51%
$ 1.27 million $ 17,211
Feb 13, 10 PM $ 115.19
+0.07%
$ 1.27 million $ 17,276
Feb 13, 9 PM $ 115.14
+0.02%
$ 1.27 million $ 17,304
Feb 13, 8 PM $ 115.17
+0.07%
$ 1.27 million $ 17,115
Feb 13, 7 PM $ 115.09
-0.03%
$ 1.27 million $ 17,141
Feb 13, 6 PM $ 115.2
+0.06%
$ 1.27 million $ 17,201
Feb 13, 5 PM $ 115.1
+0.02%
$ 1.27 million $ 17,166
Feb 13, 4 PM $ 115.17
-0.05%
$ 1.27 million $ 17,134
Feb 13, 3 PM $ 115.26
+0.15%
$ 1.27 million $ 17,182
Feb 13, 2 PM $ 115.17
-0.06%
$ 1.27 million $ 22,417
Feb 13, 1 PM $ 115.28
+0.13%
$ 1.27 million $ 22,362
Feb 13, 12 PM $ 115.14
+3.44%
$ 1.27 million $ 22,374
Feb 13, 11 AM $ 111.32
-0.05%
$ 1.22 million $ 16,849
Feb 13, 10 AM $ 111.38
+0.08%
$ 1.23 million $ 19,380
Feb 13, 9 AM $ 111.36
+1.25%
$ 1.22 million $ 20,235
Feb 13, 8 AM $ 109.99
-3.19%
$ 1.21 million $ 20,144
Feb 13, 7 AM $ 113.61
-1.13%
$ 1.25 million $ 19,600
Feb 13, 6 AM $ 114.91
+0.00%
$ 1.26 million $ 19,788
Feb 13, 5 AM $ 115.14
+0.08%
$ 1.27 million $ 19,768