State Farm Insurance Historical Data

SFIN Page 52
Download
Date Close Price change Market cap Trading volume
Jan 14, 12 PM $ 138.43
-1.18%
$ 1.52 million $ 13,932
Jan 14, 11 AM $ 140.08
-1.63%
$ 1.54 million $ 13,803
Jan 14, 10 AM $ 142.4
-0.01%
$ 1.57 million $ 14,687
Jan 14, 9 AM $ 142.41
-0.01%
$ 1.57 million $ 15,064
Jan 14, 8 AM $ 142.43
+3.23%
$ 1.57 million $ 15,123
Jan 14, 7 AM $ 137.96
-1.48%
$ 1.52 million $ 14,755
Jan 14, 6 AM $ 140.06
+0.04%
$ 1.54 million $ 14,286
Jan 14, 5 AM $ 139.96
-0.28%
$ 1.54 million $ 14,600
Jan 14, 4 AM $ 140.35
-0.05%
$ 1.54 million $ 14,104
Jan 14, 3 AM $ 140.42
-0.01%
$ 1.54 million $ 14,053
Jan 14, 2 AM $ 140.44
+0.70%
$ 1.54 million $ 14,757
Jan 14, 1 AM $ 140.44
-0.98%
$ 1.54 million $ 15,125
Jan 14, 12 AM $ 141.83
+1.33%
$ 1.56 million $ 15,373
Jan 13, 11 PM $ 139.94
+0.42%
$ 1.54 million $ 15,575
Jan 13, 10 PM $ 139.36
+1.98%
$ 1.53 million $ 15,586
Jan 13, 9 PM $ 136.66
+0.41%
$ 1.5 million $ 15,691
Jan 13, 8 PM $ 136.1
-0.02%
$ 1.5 million $ 15,637
Jan 13, 7 PM $ 136.13
+0.01%
$ 1.5 million $ 15,698
Jan 13, 6 PM $ 136.12
+0.06%
$ 1.5 million $ 15,746
Jan 13, 5 PM $ 136.07
-0.04%
$ 1.5 million $ 15,716
Jan 13, 4 PM $ 136.12
+0.06%
$ 1.5 million $ 15,696
Jan 13, 3 PM $ 136.07
-0.01%
$ 1.5 million $ 15,595
Jan 13, 2 PM $ 136.07
-2.28%
$ 1.5 million $ 16,242
Jan 13, 1 PM $ 139.25
-3.17%
$ 1.53 million $ 11,472
Jan 13, 12 PM $ 143.81
+0.00%
$ 1.58 million $ 11,639
Jan 13, 11 AM $ 143.81
+2.82%
$ 1.57 million $ 12,128
Jan 13, 10 AM $ 137.57
-3.49%
$ 1.51 million $ 11,676
Jan 13, 9 AM $ 142.72
-0.99%
$ 1.57 million $ 11,437
Jan 13, 8 AM $ 144.14
-0.01%
$ 1.59 million $ 11,520
Jan 13, 7 AM $ 144.14
+0.00%
$ 1.59 million $ 11,489
Jan 13, 6 AM $ 144.14
+3.00%
$ 1.59 million $ 17,162
Jan 13, 5 AM $ 139.94
+0.00%
$ 1.54 million $ 17,007
Jan 13, 4 AM $ 139.94
-2.99%
$ 1.54 million $ 17,484
Jan 13, 3 AM $ 144.25
+4.87%
$ 1.59 million $ 17,629
Jan 13, 2 AM $ 137.55
-0.81%
$ 1.51 million $ 17,226
Jan 13, 1 AM $ 138.67
+0.18%
$ 1.53 million $ 17,329
Jan 13, 12 AM $ 138.42
+0.62%
$ 1.52 million $ 17,527
Jan 12, 11 PM $ 137.57
-1.59%
$ 1.51 million $ 17,393
Jan 12, 10 PM $ 139.79
+1.55%
$ 1.54 million $ 17,556
Jan 12, 9 PM $ 137.65
+0.05%
$ 1.51 million $ 17,468
Jan 12, 8 PM $ 137.58
-0.06%
$ 1.51 million $ 17,507
Jan 12, 7 PM $ 137.64
+0.00%
$ 1.51 million $ 17,504
Jan 12, 6 PM $ 137.64
+0.00%
$ 1.51 million $ 17,485
Jan 12, 5 PM $ 137.66
+0.01%
$ 1.51 million $ 17,528
Jan 12, 4 PM $ 137.64
+0.09%
$ 1.51 million $ 17,593
Jan 12, 3 PM $ 137.51
+2.42%
$ 1.51 million $ 17,698
Jan 12, 2 PM $ 140.31
-1.72%
$ 1.54 million $ 16,567
Jan 12, 1 PM $ 141.9
-1.58%
$ 1.56 million $ 16,795
Jan 12, 12 PM $ 144.18
+0.12%
$ 1.59 million $ 16,949
Jan 12, 11 AM $ 144.01
-0.19%
$ 1.58 million $ 16,636