State Farm Insurance Historical Data

SFIN Page 45
Download
Date Close Price change Market cap Trading volume
Jan 29, 11 PM $ 153.23
-1.05%
$ 1.69 million $ 17,584
Jan 29, 10 PM $ 155.19
-0.03%
$ 1.71 million $ 17,704
Jan 29, 9 PM $ 155.23
+0.42%
$ 1.71 million $ 17,737
Jan 29, 8 PM $ 154.99
-2.06%
$ 1.7 million $ 17,598
Jan 29, 7 PM $ 158.27
+0.19%
$ 1.74 million $ 17,465
Jan 29, 6 PM $ 158.05
+0.04%
$ 1.74 million $ 17,388
Jan 29, 5 PM $ 158.42
+0.08%
$ 1.74 million $ 17,374
Jan 29, 4 PM $ 158.28
-2.65%
$ 1.74 million $ 17,481
Jan 29, 3 PM $ 162.78
+0.13%
$ 1.79 million $ 17,264
Jan 29, 2 PM $ 163.42
+0.55%
$ 1.8 million $ 22,489
Jan 29, 1 PM $ 163.37
+0.36%
$ 1.8 million $ 17,286
Jan 29, 12 PM $ 162.8
+1.55%
$ 1.79 million $ 17,244
Jan 29, 11 AM $ 161.32
+0.41%
$ 1.77 million $ 17,278
Jan 29, 10 AM $ 160.62
-0.79%
$ 1.77 million $ 17,274
Jan 29, 9 AM $ 162.28
+0.96%
$ 1.79 million $ 16,967
Jan 29, 8 AM $ 160.76
+0.57%
$ 1.77 million $ 16,894
Jan 29, 7 AM $ 159.94
+0.41%
$ 1.76 million $ 16,650
Jan 29, 6 AM $ 159.28
-0.64%
$ 1.75 million $ 16,836
Jan 29, 5 AM $ 160.4
-1.15%
$ 1.76 million $ 17,347
Jan 29, 4 AM $ 162.77
-0.54%
$ 1.79 million $ 17,327
Jan 29, 3 AM $ 164.14
-0.56%
$ 1.81 million $ 17,357
Jan 29, 2 AM $ 165.16
+0.84%
$ 1.82 million $ 17,405
Jan 29, 1 AM $ 164.43
+1.00%
$ 1.81 million $ 17,178
Jan 29, 12 AM $ 163.13
+0.61%
$ 1.79 million $ 16,997
Jan 28, 11 PM $ 162.08
+1.00%
$ 1.78 million $ 17,000
Jan 28, 10 PM $ 160.83
-0.13%
$ 1.77 million $ 16,880
Jan 28, 9 PM $ 160.99
+0.94%
$ 1.77 million $ 17,015
Jan 28, 8 PM $ 159.41
-0.51%
$ 1.75 million $ 16,941
Jan 28, 7 PM $ 160.36
+0.23%
$ 1.76 million $ 17,036
Jan 28, 6 PM $ 159.99
+0.67%
$ 1.76 million $ 17,057
Jan 28, 5 PM $ 158.98
-1.35%
$ 1.75 million $ 17,074
Jan 28, 4 PM $ 161.22
+1.42%
$ 1.77 million $ 16,947
Jan 28, 3 PM $ 158.42
-0.95%
$ 1.74 million $ 16,996
Jan 28, 2 PM $ 159.99
+0.67%
$ 1.76 million $ 11,769
Jan 28, 1 PM $ 159.19
-0.58%
$ 1.75 million $ 16,941
Jan 28, 12 PM $ 160.42
+1.81%
$ 1.76 million $ 16,965
Jan 28, 11 AM $ 157.57
+0.55%
$ 1.73 million $ 16,785
Jan 28, 10 AM $ 157.73
+1.12%
$ 1.74 million $ 16,862
Jan 28, 9 AM $ 156.05
+0.76%
$ 1.72 million $ 18,262
Jan 28, 8 AM $ 154.94
+0.10%
$ 1.7 million $ 18,274
Jan 28, 7 AM $ 154.67
+0.46%
$ 1.7 million $ 18,534
Jan 28, 6 AM $ 153.96
+0.61%
$ 1.69 million $ 18,627
Jan 28, 5 AM $ 153.89
+0.07%
$ 1.69 million $ 18,615
Jan 28, 4 AM $ 153.8
-0.06%
$ 1.69 million $ 18,696
Jan 28, 3 AM $ 153.94
-1.24%
$ 1.69 million $ 18,519
Jan 28, 2 AM $ 156.03
-0.01%
$ 1.72 million $ 18,232
Jan 27, 3 AM $ 158.22
-0.01%
$ 1.74 million $ 20,779
Jan 27, 2 AM $ 158.23
+4.87%
$ 1.74 million $ 21,058
Jan 27, 1 AM $ 150.85
-3.47%
$ 1.66 million $ 20,796
Jan 27, 12 AM $ 156.26
-1.29%
$ 1.72 million $ 20,300