State Farm Insurance Historical Data

SFIN Page 46
Download
Date Close Price change Market cap Trading volume
Jan 27, 12 AM $ 156.26
-1.29%
$ 1.72 million $ 20,300
Jan 26, 11 PM $ 158.3
-0.33%
$ 1.74 million $ 20,316
Jan 26, 10 PM $ 159.26
-0.91%
$ 1.75 million $ 20,449
Jan 26, 9 PM $ 160.72
-0.44%
$ 1.77 million $ 20,588
Jan 26, 8 PM $ 161.43
-1.08%
$ 1.78 million $ 20,557
Jan 26, 7 PM $ 163.19
-0.39%
$ 1.8 million $ 20,967
Jan 26, 6 PM $ 163.85
-0.98%
$ 1.8 million $ 21,069
Jan 26, 5 PM $ 165.48
+1.60%
$ 1.82 million $ 21,244
Jan 26, 4 PM $ 162.56
-1.00%
$ 1.79 million $ 21,096
Jan 26, 3 PM $ 165.33
+0.48%
$ 1.82 million $ 21,157
Jan 26, 2 PM $ 164
-3.17%
$ 1.8 million $ 21,073
Jan 26, 1 PM $ 169.41
-0.35%
$ 1.86 million $ 21,610
Jan 26, 12 PM $ 170.04
+2.54%
$ 1.87 million $ 21,951
Jan 26, 11 AM $ 165.86
+0.00%
$ 1.82 million $ 21,930
Jan 26, 10 AM $ 166.24
-0.73%
$ 1.83 million $ 21,867
Jan 26, 9 AM $ 167.48
+0.48%
$ 1.84 million $ 21,933
Jan 26, 8 AM $ 166.58
+16.29%
$ 1.83 million $ 21,850
Jan 26, 7 AM $ 143.16
+7.52%
$ 1.57 million $ 19,673
Jan 26, 6 AM $ 133.23
+1.05%
$ 1.47 million $ 19,170
Jan 26, 5 AM $ 131.85
+0.03%
$ 1.45 million $ 19,041
Jan 26, 4 AM $ 132.23
+0.45%
$ 1.45 million $ 19,025
Jan 26, 3 AM $ 131.52
-0.18%
$ 1.45 million $ 19,003
Jan 26, 2 AM $ 131.86
-0.11%
$ 1.45 million $ 19,414
Jan 26, 1 AM $ 132.45
+0.33%
$ 1.46 million $ 19,367
Jan 26, 12 AM $ 132.16
+0.66%
$ 1.45 million $ 19,322
Jan 25, 11 PM $ 131.29
+0.40%
$ 1.44 million $ 19,216
Jan 25, 10 PM $ 130.77
-2.67%
$ 1.44 million $ 18,645
Jan 25, 9 PM $ 133.63
+0.28%
$ 1.47 million $ 18,268
Jan 25, 8 PM $ 133.59
+1.63%
$ 1.47 million $ 18,155
Jan 25, 7 PM $ 131.79
+0.17%
$ 1.45 million $ 17,861
Jan 25, 6 PM $ 131.56
-1.64%
$ 1.45 million $ 17,756
Jan 25, 5 PM $ 133.78
-0.93%
$ 1.47 million $ 17,602
Jan 25, 4 PM $ 135.04
-0.11%
$ 1.49 million $ 17,667
Jan 25, 3 PM $ 135.24
+0.57%
$ 1.49 million $ 17,655
Jan 25, 2 PM $ 134.38
-0.84%
$ 1.48 million $ 17,880
Jan 25, 1 PM $ 135.52
+0.00%
$ 1.49 million $ 17,519
Jan 25, 12 PM $ 136.73
+2.87%
$ 1.5 million $ 17,208
Jan 25, 11 AM $ 132.79
-0.73%
$ 1.46 million $ 16,890
Jan 25, 10 AM $ 133.85
+0.10%
$ 1.47 million $ 16,909
Jan 25, 9 AM $ 133.71
+0.88%
$ 1.47 million $ 17,067
Jan 25, 8 AM $ 133.04
+1.15%
$ 1.46 million $ 17,127
Jan 25, 7 AM $ 131.92
-1.52%
$ 1.45 million $ 17,379
Jan 25, 6 AM $ 134.01
-0.29%
$ 1.47 million $ 17,439
Jan 25, 5 AM $ 134.13
-0.01%
$ 1.48 million $ 17,465
Jan 25, 4 AM $ 134.24
-1.29%
$ 1.48 million $ 17,481
Jan 25, 3 AM $ 136.18
-3.29%
$ 1.5 million $ 17,510
Jan 25, 2 AM $ 140.88
-0.97%
$ 1.55 million $ 17,004
Jan 25, 1 AM $ 142.26
-1.18%
$ 1.56 million $ 17,187
Jan 25, 12 AM $ 143.96
-1.42%
$ 1.58 million $ 18,127
Jan 24, 10 PM $ 141.58
-6.63%
$ 1.56 million $ 18,528