State Farm Insurance Historical Data

SFIN Page 47
Download
Date Close Price change Market cap Trading volume
Jan 24, 9 PM $ 151.63
+4.80%
$ 1.67 million $ 18,986
Jan 24, 8 PM $ 144.59
+0.58%
$ 1.59 million $ 19,564
Jan 24, 7 PM $ 143.75
-0.09%
$ 1.58 million $ 19,035
Jan 24, 6 PM $ 143.89
-0.52%
$ 1.58 million $ 18,943
Jan 24, 5 PM $ 144.55
+0.19%
$ 1.59 million $ 18,941
Jan 24, 4 PM $ 145.11
-0.96%
$ 1.6 million $ 19,220
Jan 24, 3 PM $ 146.61
+4.09%
$ 1.61 million $ 19,331
Jan 24, 2 PM $ 141.11
-0.30%
$ 1.55 million $ 18,958
Jan 24, 1 PM $ 141.66
-1.52%
$ 1.56 million $ 13,634
Jan 24, 12 PM $ 143.47
+0.87%
$ 1.58 million $ 15,105
Jan 24, 11 AM $ 142.23
-0.34%
$ 1.56 million $ 15,530
Jan 24, 10 AM $ 142.73
+1.59%
$ 1.57 million $ 15,627
Jan 24, 9 AM $ 140.49
+0.20%
$ 1.55 million $ 15,365
Jan 24, 8 AM $ 139.66
+1.31%
$ 1.54 million $ 15,239
Jan 24, 7 AM $ 137.33
-0.17%
$ 1.51 million $ 14,860
Jan 24, 6 AM $ 138.12
-1.50%
$ 1.52 million $ 14,693
Jan 24, 5 AM $ 140.25
-0.74%
$ 1.54 million $ 14,660
Jan 24, 4 AM $ 142.01
-0.12%
$ 1.56 million $ 14,607
Jan 24, 3 AM $ 142.06
-1.57%
$ 1.56 million $ 14,666
Jan 24, 2 AM $ 144.53
-1.87%
$ 1.59 million $ 19,790
Jan 24, 1 AM $ 140.36
+4.55%
$ 1.54 million $ 19,632
Jan 24, 12 AM $ 134.3
+0.11%
$ 1.48 million $ 18,634
Jan 23, 11 PM $ 134.16
-1.06%
$ 1.48 million $ 18,525
Jan 23, 10 PM $ 135.59
-1.27%
$ 1.49 million $ 18,519
Jan 23, 9 PM $ 137.4
+4.89%
$ 1.51 million $ 18,462
Jan 23, 8 PM $ 131
+0.00%
$ 1.44 million $ 18,178
Jan 23, 7 PM $ 131
-2.86%
$ 1.44 million $ 18,608
Jan 23, 6 PM $ 134.26
-1.44%
$ 1.48 million $ 18,719
Jan 23, 5 PM $ 136.2
+0.10%
$ 1.5 million $ 19,262
Jan 23, 4 PM $ 136.04
+0.87%
$ 1.5 million $ 18,943
Jan 23, 3 PM $ 134.84
-0.90%
$ 1.48 million $ 19,090
Jan 23, 2 PM $ 136.17
-1.24%
$ 1.5 million $ 19,011
Jan 23, 12 PM $ 130.98
-0.08%
$ 1.44 million $ 23,557
Jan 23, 11 AM $ 131.7
+1.09%
$ 1.45 million $ 23,549
Jan 23, 10 AM $ 130.22
-0.21%
$ 1.43 million $ 23,536
Jan 23, 9 AM $ 130.41
-0.08%
$ 1.43 million $ 23,542
Jan 23, 8 AM $ 130.46
+0.07%
$ 1.44 million $ 23,545
Jan 23, 7 AM $ 130.37
-0.03%
$ 1.43 million $ 23,563
Jan 23, 6 AM $ 130.41
-0.08%
$ 1.43 million $ 23,600
Jan 23, 5 AM $ 130.4
+0.09%
$ 1.43 million $ 23,594
Jan 23, 4 AM $ 130.29
-0.07%
$ 1.43 million $ 23,644
Jan 23, 3 AM $ 130.37
-0.50%
$ 1.43 million $ 23,571
Jan 23, 2 AM $ 131.15
-0.70%
$ 1.44 million $ 18,425
Jan 23, 1 AM $ 132.11
-1.48%
$ 1.45 million $ 18,395
Jan 23, 12 AM $ 134.33
-0.06%
$ 1.48 million $ 18,461
Jan 22, 11 PM $ 134.74
-1.15%
$ 1.48 million $ 18,576
Jan 22, 10 PM $ 136.28
-0.15%
$ 1.5 million $ 18,528
Jan 22, 9 PM $ 137.35
+0.91%
$ 1.51 million $ 18,507
Jan 22, 8 PM $ 136.3
-0.58%
$ 1.5 million $ 18,582
Jan 22, 7 PM $ 136.95
-0.13%
$ 1.51 million $ 18,644