State Farm Insurance Historical Data

SFIN Page 55
Download
Date Close Price change Market cap Trading volume
Jan 8, 6 AM $ 151.56
-1.30%
$ 1.67 million $ 15,671
Jan 8, 3 AM $ 144.13
+0.00%
$ 1.59 million $ 15,778
Jan 8, 2 AM $ 144.13
+0.00%
$ 1.59 million $ 15,696
Jan 8, 1 AM $ 144.11
-1.33%
$ 1.59 million $ 15,783
Jan 8, 12 AM $ 146.68
+0.52%
$ 1.61 million $ 16,010
Jan 7, 11 PM $ 146.53
-1.46%
$ 1.61 million $ 16,004
Jan 7, 10 PM $ 148.64
-1.02%
$ 1.64 million $ 16,034
Jan 7, 9 PM $ 150.21
-0.38%
$ 1.65 million $ 16,555
Jan 7, 8 PM $ 150.9
-1.20%
$ 1.66 million $ 16,397
Jan 7, 7 PM $ 152.73
+1.14%
$ 1.68 million $ 16,410
Jan 7, 6 PM $ 150.96
-1.56%
$ 1.66 million $ 16,266
Jan 7, 5 PM $ 153.44
+1.43%
$ 1.69 million $ 16,304
Jan 7, 4 PM $ 151.62
-0.90%
$ 1.67 million $ 16,096
Jan 7, 3 PM $ 153
-0.53%
$ 1.68 million $ 16,093
Jan 7, 2 PM $ 153.82
+0.73%
$ 1.69 million $ 11,130
Jan 7, 1 PM $ 152.79
-0.61%
$ 1.68 million $ 11,320
Jan 7, 12 PM $ 153.71
+0.51%
$ 1.69 million $ 11,285
Jan 7, 11 AM $ 153.2
+0.31%
$ 1.69 million $ 11,266
Jan 7, 10 AM $ 152.64
-0.74%
$ 1.68 million $ 11,477
Jan 7, 9 AM $ 153.78
+0.07%
$ 1.69 million $ 11,495
Jan 7, 8 AM $ 153.67
-0.02%
$ 1.69 million $ 12,046
Jan 7, 7 AM $ 155.67
+0.00%
$ 1.71 million $ 12,035
Jan 7, 6 AM $ 155.67
+3.30%
$ 1.71 million $ 12,846
Jan 7, 5 AM $ 150.7
-5.04%
$ 1.66 million $ 13,301
Jan 7, 4 AM $ 158.7
+3.79%
$ 1.75 million $ 18,180
Jan 7, 3 AM $ 152.91
-0.31%
$ 1.68 million $ 18,318
Jan 7, 2 AM $ 153.4
-1.53%
$ 1.69 million $ 18,254
Jan 7, 1 AM $ 155.79
-0.42%
$ 1.71 million $ 17,828
Jan 7, 12 AM $ 156.43
-0.96%
$ 1.72 million $ 17,087
Jan 6, 11 PM $ 157.89
-0.64%
$ 1.74 million $ 17,385
Jan 6, 10 PM $ 158.95
+1.82%
$ 1.75 million $ 17,444
Jan 6, 9 PM $ 156.11
+0.01%
$ 1.72 million $ 17,024
Jan 6, 8 PM $ 156.12
+0.02%
$ 1.72 million $ 16,971
Jan 6, 7 PM $ 156.14
-1.12%
$ 1.72 million $ 17,431
Jan 6, 6 PM $ 157.97
-1.83%
$ 1.74 million $ 17,371
Jan 6, 5 PM $ 160.82
-1.02%
$ 1.77 million $ 17,367
Jan 6, 4 PM $ 162.52
-1.40%
$ 1.79 million $ 17,321
Jan 6, 3 PM $ 164.83
+2.23%
$ 1.81 million $ 17,301
Jan 6, 2 PM $ 159.74
+0.95%
$ 1.76 million $ 16,959
Jan 6, 1 PM $ 158.24
-1.23%
$ 1.74 million $ 16,729
Jan 6, 12 PM $ 160.14
-1.14%
$ 1.76 million $ 16,653
Jan 6, 11 AM $ 161.93
+0.99%
$ 1.78 million $ 16,655
Jan 6, 10 AM $ 160.34
-0.12%
$ 1.76 million $ 16,290
Jan 6, 9 AM $ 160.53
+0.19%
$ 1.77 million $ 15,921
Jan 6, 8 AM $ 159.59
+0.83%
$ 1.76 million $ 20,521
Jan 6, 7 AM $ 158.3
+1.99%
$ 1.74 million $ 20,263
Jan 6, 6 AM $ 155.64
+1.45%
$ 1.71 million $ 19,748
Jan 6, 5 AM $ 153.41
-5.51%
$ 1.69 million $ 19,565
Jan 6, 4 AM $ 162.35
+3.89%
$ 1.79 million $ 14,520
Jan 6, 3 AM $ 157.26
-1.68%
$ 1.73 million $ 14,404