State Farm Insurance Historical Data

SFIN Page 48
Download
Date Close Price change Market cap Trading volume
Jan 22, 6 PM $ 137.03
+4.37%
$ 1.51 million $ 18,658
Jan 22, 5 PM $ 131.53
-0.19%
$ 1.45 million $ 18,254
Jan 22, 4 PM $ 131.78
+0.01%
$ 1.45 million $ 18,156
Jan 22, 3 PM $ 131.97
+0.14%
$ 1.45 million $ 17,916
Jan 22, 2 PM $ 131.78
-4.23%
$ 1.45 million $ 18,490
Jan 22, 1 PM $ 129.73
-1.50%
$ 1.43 million $ 18,161
Jan 22, 12 PM $ 128.07
+0.31%
$ 1.41 million $ 17,171
Jan 22, 11 AM $ 127.7
+1.65%
$ 1.4 million $ 17,154
Jan 22, 10 AM $ 125.58
-0.05%
$ 1.38 million $ 17,356
Jan 22, 9 AM $ 125.64
+0.12%
$ 1.38 million $ 17,713
Jan 22, 8 AM $ 125.49
+0.01%
$ 1.38 million $ 17,777
Jan 22, 7 AM $ 125.49
+0.05%
$ 1.38 million $ 17,814
Jan 22, 6 AM $ 125.52
-0.01%
$ 1.38 million $ 17,828
Jan 22, 5 AM $ 125.51
+0.14%
$ 1.38 million $ 17,790
Jan 22, 4 AM $ 125.36
-0.17%
$ 1.38 million $ 17,804
Jan 22, 3 AM $ 125.65
+0.06%
$ 1.38 million $ 17,785
Jan 22, 2 AM $ 125.57
+0.10%
$ 1.38 million $ 17,789
Jan 22, 1 AM $ 125.45
-0.10%
$ 1.38 million $ 17,832
Jan 22, 12 AM $ 125.59
+0.67%
$ 1.38 million $ 17,835
Jan 21, 11 PM $ 124.69
+0.15%
$ 1.37 million $ 17,606
Jan 21, 10 PM $ 124.5
-0.51%
$ 1.37 million $ 17,239
Jan 21, 9 PM $ 125.14
-2.13%
$ 1.38 million $ 17,008
Jan 21, 8 PM $ 127.86
+1.24%
$ 1.41 million $ 16,285
Jan 21, 7 PM $ 126.3
-0.03%
$ 1.39 million $ 15,760
Jan 21, 6 PM $ 126.29
+0.69%
$ 1.39 million $ 15,376
Jan 21, 5 PM $ 125.45
+0.22%
$ 1.38 million $ 15,356
Jan 21, 4 PM $ 125.23
+0.49%
$ 1.38 million $ 15,378
Jan 21, 3 PM $ 124.63
-2.11%
$ 1.37 million $ 15,360
Jan 21, 2 PM $ 127.31
+0.77%
$ 1.4 million $ 14,660
Jan 21, 1 PM $ 126.34
+0.12%
$ 1.39 million $ 14,524
Jan 21, 12 PM $ 126.1
-0.09%
$ 1.39 million $ 14,510
Jan 21, 11 AM $ 126.12
+1.20%
$ 1.39 million $ 14,497
Jan 21, 10 AM $ 124.67
+1.66%
$ 1.37 million $ 14,124
Jan 21, 9 AM $ 122.63
+0.45%
$ 1.35 million $ 13,793
Jan 21, 8 AM $ 122.09
-0.24%
$ 1.34 million $ 13,695
Jan 21, 7 AM $ 122.28
+0.41%
$ 1.35 million $ 13,661
Jan 21, 6 AM $ 121.85
+0.20%
$ 1.34 million $ 13,467
Jan 21, 5 AM $ 121.61
+0.16%
$ 1.34 million $ 13,580
Jan 21, 4 AM $ 121.39
-0.17%
$ 1.34 million $ 13,538
Jan 21, 3 AM $ 121.59
-0.50%
$ 1.34 million $ 13,712
Jan 21, 2 AM $ 122.2
+0.68%
$ 1.34 million $ 13,706
Jan 21, 1 AM $ 121.38
-0.95%
$ 1.34 million $ 13,666
Jan 21, 12 AM $ 122.54
-1.38%
$ 1.35 million $ 13,648
Jan 20, 11 PM $ 124.25
+0.00%
$ 1.37 million $ 13,742
Jan 20, 10 PM $ 124.25
+0.65%
$ 1.37 million $ 14,165
Jan 20, 9 PM $ 123.45
+0.00%
$ 1.36 million $ 14,444
Jan 20, 8 PM $ 123.45
+0.00%
$ 1.36 million $ 15,075
Jan 20, 7 PM $ 123.45
+0.84%
$ 1.36 million $ 15,479
Jan 20, 6 PM $ 122.42
-4.80%
$ 1.35 million $ 15,883
Jan 20, 5 PM $ 128.55
+0.23%
$ 1.41 million $ 15,786