State Farm Insurance Historical Data

SFIN Page 41
Download
Date Close Price change Market cap Trading volume
Feb 7, 3 AM $ 142.23
+0.40%
$ 1.56 million $ 14,911
Feb 7, 2 AM $ 141.61
-2.63%
$ 1.56 million $ 14,760
Feb 7, 1 AM $ 145.32
-3.83%
$ 1.6 million $ 14,706
Feb 7, 12 AM $ 151.11
+0.00%
$ 1.66 million $ 14,639
Feb 6, 11 PM $ 151.11
+0.00%
$ 1.66 million $ 14,926
Feb 6, 10 PM $ 151.11
+0.00%
$ 1.66 million $ 15,230
Feb 6, 9 PM $ 151.11
+0.00%
$ 1.66 million $ 15,270
Feb 6, 8 PM $ 151.11
+0.00%
$ 1.66 million $ 15,573
Feb 6, 7 PM $ 151.11
+0.00%
$ 1.66 million $ 15,961
Feb 6, 6 PM $ 151.11
+1.18%
$ 1.66 million $ 16,379
Feb 6, 5 PM $ 146.27
+6.59%
$ 1.61 million $ 16,811
Feb 6, 4 PM $ 137.48
-0.47%
$ 1.51 million $ 16,219
Feb 6, 3 PM $ 137.38
+1.70%
$ 1.51 million $ 16,039
Feb 6, 2 PM $ 135.12
+4.22%
$ 1.47 million $ 15,843
Feb 6, 1 PM $ 129.7
-0.38%
$ 1.43 million $ 9,679
Feb 6, 12 PM $ 130.21
+1.31%
$ 1.43 million $ 9,710
Feb 6, 11 AM $ 128.52
+0.62%
$ 1.41 million $ 9,668
Feb 6, 10 AM $ 127.69
-0.07%
$ 1.4 million $ 9,652
Feb 6, 9 AM $ 127.84
-0.03%
$ 1.41 million $ 9,542
Feb 6, 8 AM $ 127.87
+4.29%
$ 1.41 million $ 9,987
Feb 6, 7 AM $ 122.69
+0.20%
$ 1.35 million $ 9,792
Feb 6, 6 AM $ 122.54
+0.29%
$ 1.35 million $ 9,815
Feb 6, 5 AM $ 122.19
+2.61%
$ 1.34 million $ 14,971
Feb 6, 4 AM $ 119.09
+0.63%
$ 1.31 million $ 14,962
Feb 6, 3 AM $ 118.33
+0.04%
$ 1.3 million $ 14,948
Feb 6, 2 AM $ 118.29
-0.09%
$ 1.3 million $ 14,931
Feb 6, 1 AM $ 118.4
+0.31%
$ 1.3 million $ 14,917
Feb 6, 12 AM $ 118.03
-0.31%
$ 1.3 million $ 14,912
Feb 5, 11 PM $ 118.39
+0.33%
$ 1.3 million $ 15,006
Feb 5, 10 PM $ 118
-0.15%
$ 1.3 million $ 15,099
Feb 5, 9 PM $ 118.18
-5.00%
$ 1.3 million $ 15,529
Feb 5, 8 PM $ 124.4
-0.01%
$ 1.37 million $ 15,945
Feb 5, 7 PM $ 124.41
-0.01%
$ 1.37 million $ 15,951
Feb 5, 6 PM $ 124.39
-0.12%
$ 1.37 million $ 16,229
Feb 5, 5 PM $ 124.54
+0.12%
$ 1.37 million $ 16,299
Feb 5, 4 PM $ 124.45
+1.94%
$ 1.37 million $ 16,352
Feb 5, 3 PM $ 122.08
-4.62%
$ 1.34 million $ 16,422
Feb 5, 2 PM $ 128
+0.20%
$ 1.41 million $ 16,440
Feb 5, 1 PM $ 130.32
+2.04%
$ 1.43 million $ 22,201
Feb 5, 12 PM $ 127.72
+0.02%
$ 1.4 million $ 22,267
Feb 5, 11 AM $ 127.69
+0.31%
$ 1.4 million $ 22,263
Feb 5, 10 AM $ 127.3
+0.46%
$ 1.4 million $ 22,866
Feb 5, 9 AM $ 135.61
+4.28%
$ 1.49 million $ 23,058
Feb 5, 8 AM $ 130.02
+0.16%
$ 1.43 million $ 22,782
Feb 5, 7 AM $ 129.85
+0.17%
$ 1.43 million $ 24,012
Feb 5, 6 AM $ 129.61
-0.04%
$ 1.43 million $ 24,757
Feb 5, 5 AM $ 129.68
+0.03%
$ 1.43 million $ 19,549
Feb 5, 4 AM $ 129.59
-0.03%
$ 1.43 million $ 19,592
Feb 5, 3 AM $ 129.62
-0.83%
$ 1.43 million $ 19,578
Feb 5, 2 AM $ 130.7
-0.28%
$ 1.44 million $ 19,612