State Farm Insurance Historical Data

SFIN Page 50
Download
Date Close Price change Market cap Trading volume
Jan 18, 3 PM $ 133.05
-0.13%
$ 1.46 million $ 15,954
Jan 18, 2 PM $ 132.26
-0.88%
$ 1.45 million $ 15,930
Jan 18, 1 PM $ 133.43
-5.17%
$ 1.47 million $ 16,200
Jan 18, 12 PM $ 138.37
+3.86%
$ 1.52 million $ 16,113
Jan 18, 11 AM $ 133.26
-1.00%
$ 1.47 million $ 15,840
Jan 18, 10 AM $ 134.51
-0.41%
$ 1.48 million $ 15,745
Jan 18, 9 AM $ 135.04
-0.16%
$ 1.49 million $ 15,531
Jan 18, 8 AM $ 135.15
+0.24%
$ 1.49 million $ 15,537
Jan 18, 7 AM $ 135.08
+0.41%
$ 1.49 million $ 15,584
Jan 18, 6 AM $ 134.2
+2.86%
$ 1.48 million $ 15,792
Jan 18, 5 AM $ 130.48
-0.26%
$ 1.44 million $ 15,629
Jan 18, 4 AM $ 130.79
-0.07%
$ 1.44 million $ 15,660
Jan 18, 3 AM $ 130.86
+0.42%
$ 1.44 million $ 15,701
Jan 18, 2 AM $ 130.31
+1.61%
$ 1.43 million $ 15,710
Jan 18, 1 AM $ 128.24
-0.13%
$ 1.41 million $ 15,577
Jan 18, 12 AM $ 128.41
+0.08%
$ 1.41 million $ 15,624
Jan 17, 11 PM $ 128.31
+0.30%
$ 1.41 million $ 15,576
Jan 17, 10 PM $ 127.88
+0.06%
$ 1.41 million $ 15,900
Jan 17, 9 PM $ 127.81
+0.38%
$ 1.4 million $ 16,088
Jan 17, 8 PM $ 127.34
+0.35%
$ 1.4 million $ 16,105
Jan 17, 7 PM $ 126.59
-0.47%
$ 1.39 million $ 16,227
Jan 17, 6 PM $ 127.23
+0.52%
$ 1.4 million $ 16,277
Jan 17, 5 PM $ 127.14
-0.08%
$ 1.4 million $ 16,585
Jan 17, 4 PM $ 127.24
+0.82%
$ 1.4 million $ 16,628
Jan 17, 3 PM $ 125.98
-0.09%
$ 1.39 million $ 16,637
Jan 17, 2 PM $ 125.9
-1.46%
$ 1.38 million $ 16,649
Jan 17, 1 PM $ 127.72
-0.03%
$ 1.4 million $ 11,436
Jan 17, 12 PM $ 127.82
+0.17%
$ 1.41 million $ 11,459
Jan 17, 11 AM $ 127.6
-0.20%
$ 1.4 million $ 11,414
Jan 17, 10 AM $ 127.85
-0.61%
$ 1.41 million $ 11,629
Jan 17, 9 AM $ 128.64
+0.21%
$ 1.42 million $ 11,811
Jan 17, 8 AM $ 128.34
-0.19%
$ 1.41 million $ 17,388
Jan 17, 7 AM $ 128.58
+0.08%
$ 1.41 million $ 17,569
Jan 17, 6 AM $ 128.48
-0.10%
$ 1.41 million $ 17,538
Jan 17, 5 AM $ 127.28
-0.20%
$ 1.4 million $ 17,606
Jan 17, 4 AM $ 127.54
-0.02%
$ 1.4 million $ 17,585
Jan 17, 3 AM $ 127.57
+0.09%
$ 1.4 million $ 17,517
Jan 17, 2 AM $ 127.47
+0.13%
$ 1.4 million $ 17,496
Jan 17, 1 AM $ 127.29
-0.79%
$ 1.4 million $ 17,829
Jan 17, 12 AM $ 128.29
+3.46%
$ 1.41 million $ 17,971
Jan 16, 11 PM $ 124
-4.39%
$ 1.36 million $ 18,045
Jan 16, 10 PM $ 129.7
+0.24%
$ 1.43 million $ 17,313
Jan 16, 9 PM $ 129.35
+0.93%
$ 1.42 million $ 16,670
Jan 16, 8 PM $ 128.39
+1.53%
$ 1.41 million $ 16,158
Jan 16, 7 PM $ 126.31
-1.02%
$ 1.39 million $ 15,644
Jan 16, 6 PM $ 127.68
+3.24%
$ 1.4 million $ 15,410
Jan 16, 5 PM $ 123.64
-0.02%
$ 1.36 million $ 14,645
Jan 16, 4 PM $ 123.62
-0.15%
$ 1.36 million $ 14,617
Jan 16, 3 PM $ 123.84
+0.02%
$ 1.36 million $ 14,590
Jan 16, 2 PM $ 123.83
+0.01%
$ 1.36 million $ 14,683