State Farm Insurance Historical Data

SFIN Page 43
Download
Date Close Price change Market cap Trading volume
Feb 3, 1 AM $ 130.04
-0.21%
$ 1.43 million $ 17,090
Feb 3, 12 AM $ 130.4
+0.26%
$ 1.43 million $ 17,337
Feb 2, 11 PM $ 130.06
-0.22%
$ 1.43 million $ 17,415
Feb 2, 10 PM $ 130.35
+0.16%
$ 1.43 million $ 17,434
Feb 2, 9 PM $ 130.14
-0.02%
$ 1.43 million $ 17,508
Feb 2, 8 PM $ 130.14
+0.14%
$ 1.43 million $ 17,540
Feb 2, 7 PM $ 130.04
-0.15%
$ 1.43 million $ 17,655
Feb 2, 6 PM $ 130.27
-0.75%
$ 1.43 million $ 17,712
Feb 2, 5 PM $ 131.83
-0.31%
$ 1.45 million $ 17,756
Feb 2, 4 PM $ 132.6
+1.19%
$ 1.46 million $ 17,765
Feb 2, 3 PM $ 131.13
+0.41%
$ 1.44 million $ 17,671
Feb 2, 2 PM $ 130.84
-1.65%
$ 1.44 million $ 12,201
Feb 2, 1 PM $ 133.03
-0.39%
$ 1.46 million $ 17,501
Feb 2, 12 PM $ 133.55
+2.95%
$ 1.47 million $ 18,150
Feb 2, 11 AM $ 129.72
+2.84%
$ 1.43 million $ 18,885
Feb 2, 10 AM $ 126.14
-2.77%
$ 1.39 million $ 19,263
Feb 2, 9 AM $ 129.74
-0.86%
$ 1.43 million $ 19,316
Feb 2, 8 AM $ 130.86
+0.04%
$ 1.44 million $ 19,235
Feb 2, 7 AM $ 130.81
-0.66%
$ 1.44 million $ 18,914
Feb 2, 6 AM $ 131.79
-0.10%
$ 1.45 million $ 18,206
Feb 2, 5 AM $ 131.79
-3.96%
$ 1.45 million $ 18,257
Feb 2, 4 AM $ 137.22
-2.27%
$ 1.51 million $ 18,246
Feb 2, 3 AM $ 140.41
-1.06%
$ 1.54 million $ 18,635
Feb 2, 2 AM $ 141.92
-0.01%
$ 1.56 million $ 18,974
Feb 2, 1 AM $ 141.96
+4.78%
$ 1.56 million $ 19,087
Feb 2, 12 AM $ 135.49
-1.40%
$ 1.49 million $ 18,977
Feb 1, 11 PM $ 137.42
-0.39%
$ 1.51 million $ 19,008
Feb 1, 10 PM $ 138.86
-0.99%
$ 1.53 million $ 19,097
Feb 1, 9 PM $ 140.31
-0.16%
$ 1.54 million $ 19,086
Feb 1, 8 PM $ 140.53
+0.52%
$ 1.55 million $ 19,168
Feb 1, 7 PM $ 139.94
-0.77%
$ 1.54 million $ 19,139
Feb 1, 6 PM $ 141.01
-1.43%
$ 1.55 million $ 19,187
Feb 1, 5 PM $ 143.04
-0.58%
$ 1.57 million $ 19,458
Feb 1, 4 PM $ 143.91
-0.05%
$ 1.58 million $ 19,574
Feb 1, 3 PM $ 143.89
-6.29%
$ 1.58 million $ 19,704
Feb 1, 2 PM $ 154.08
+3.72%
$ 1.69 million $ 19,855
Feb 1, 1 PM $ 148.57
-0.40%
$ 1.63 million $ 19,916
Feb 1, 12 PM $ 149.17
+5.26%
$ 1.64 million $ 19,590
Feb 1, 11 AM $ 141.73
-6.06%
$ 1.56 million $ 19,040
Feb 1, 10 AM $ 150.86
+5.25%
$ 1.66 million $ 19,277
Feb 1, 9 AM $ 143.99
+0.05%
$ 1.58 million $ 18,429
Feb 1, 8 AM $ 143.87
+0.35%
$ 1.58 million $ 18,169
Feb 1, 7 AM $ 143.37
-0.44%
$ 1.58 million $ 18,611
Feb 1, 6 AM $ 144.23
+1.40%
$ 1.59 million $ 18,804
Feb 1, 5 AM $ 142.72
-0.45%
$ 1.57 million $ 18,934
Feb 1, 4 AM $ 143.55
+2.62%
$ 1.58 million $ 18,722
Feb 1, 3 AM $ 139.88
+1.80%
$ 1.54 million $ 18,516
Feb 1, 2 AM $ 138
+0.97%
$ 1.52 million $ 18,509
Feb 1, 1 AM $ 136.75
+0.95%
$ 1.5 million $ 18,537
Feb 1, 12 AM $ 135.95
-0.34%
$ 1.5 million $ 18,536