State Farm Insurance Historical Data

SFIN Page 40
Download
Date Close Price change Market cap Trading volume
Feb 9, 4 AM $ 132.29
-0.03%
$ 1.46 million $ 17,266
Feb 9, 3 AM $ 132.01
+0.00%
$ 1.45 million $ 17,214
Feb 9, 2 AM $ 132.01
+1.45%
$ 1.45 million $ 17,407
Feb 9, 1 AM $ 130.04
+0.02%
$ 1.43 million $ 17,044
Feb 9, 12 AM $ 130.02
+0.02%
$ 1.43 million $ 17,084
Feb 8, 11 PM $ 130
-0.02%
$ 1.43 million $ 17,011
Feb 8, 10 PM $ 129.99
-0.21%
$ 1.43 million $ 17,005
Feb 8, 9 PM $ 130.27
+0.22%
$ 1.43 million $ 17,096
Feb 8, 8 PM $ 130.04
-0.12%
$ 1.43 million $ 17,117
Feb 8, 7 PM $ 131.23
-0.17%
$ 1.44 million $ 17,129
Feb 8, 6 PM $ 131.34
-1.00%
$ 1.44 million $ 17,177
Feb 8, 5 PM $ 133.5
-0.57%
$ 1.47 million $ 17,421
Feb 8, 4 PM $ 134.64
-1.13%
$ 1.48 million $ 17,436
Feb 8, 3 PM $ 136.22
-1.29%
$ 1.5 million $ 17,420
Feb 8, 2 PM $ 138.01
+2.30%
$ 1.52 million $ 22,799
Feb 8, 1 PM $ 135.05
+3.93%
$ 1.49 million $ 17,355
Feb 8, 12 PM $ 129.94
-0.13%
$ 1.43 million $ 16,601
Feb 8, 11 AM $ 130.06
+0.01%
$ 1.43 million $ 16,640
Feb 8, 10 AM $ 130.01
+0.13%
$ 1.43 million $ 16,683
Feb 8, 9 AM $ 129.84
-0.08%
$ 1.43 million $ 16,855
Feb 8, 8 AM $ 129.95
+0.04%
$ 1.43 million $ 16,865
Feb 8, 7 AM $ 129.9
-0.01%
$ 1.43 million $ 16,895
Feb 8, 6 AM $ 129.83
-0.24%
$ 1.43 million $ 16,870
Feb 8, 5 AM $ 130.14
+0.21%
$ 1.43 million $ 17,167
Feb 8, 4 AM $ 129.91
-0.01%
$ 1.43 million $ 17,176
Feb 8, 3 AM $ 129.86
-0.18%
$ 1.43 million $ 17,366
Feb 8, 2 AM $ 130.12
+0.02%
$ 1.43 million $ 17,488
Feb 8, 1 AM $ 130.09
+0.04%
$ 1.43 million $ 17,552
Feb 8, 12 AM $ 130.07
+0.13%
$ 1.43 million $ 17,590
Feb 7, 11 PM $ 129.89
-1.79%
$ 1.43 million $ 17,222
Feb 7, 10 PM $ 132.27
+0.18%
$ 1.45 million $ 16,822
Feb 7, 9 PM $ 132.18
-0.75%
$ 1.45 million $ 16,222
Feb 7, 8 PM $ 133.19
-0.81%
$ 1.47 million $ 15,708
Feb 7, 7 PM $ 134.2
+0.53%
$ 1.48 million $ 15,301
Feb 7, 6 PM $ 133.65
+1.11%
$ 1.47 million $ 14,818
Feb 7, 5 PM $ 132.18
-1.03%
$ 1.45 million $ 14,155
Feb 7, 4 PM $ 133.54
-0.99%
$ 1.47 million $ 14,691
Feb 7, 3 PM $ 134.91
+1.44%
$ 1.48 million $ 14,759
Feb 7, 2 PM $ 132.95
+0.05%
$ 1.46 million $ 9,530
Feb 7, 1 PM $ 132.97
-0.61%
$ 1.46 million $ 15,374
Feb 7, 12 PM $ 134.03
-1.46%
$ 1.47 million $ 15,352
Feb 7, 11 AM $ 135.99
-0.44%
$ 1.5 million $ 15,383
Feb 7, 10 AM $ 136.59
-0.61%
$ 1.5 million $ 15,342
Feb 7, 9 AM $ 137.44
+0.05%
$ 1.51 million $ 15,202
Feb 7, 8 AM $ 138.04
-0.12%
$ 1.52 million $ 15,151
Feb 7, 7 AM $ 138.25
-1.59%
$ 1.52 million $ 15,307
Feb 7, 6 AM $ 140.5
-0.24%
$ 1.55 million $ 15,315
Feb 7, 5 AM $ 140.61
-0.92%
$ 1.55 million $ 15,044
Feb 7, 4 AM $ 142.26
+0.32%
$ 1.57 million $ 15,099
Feb 7, 3 AM $ 142.23
+0.40%
$ 1.56 million $ 14,911