State Farm Insurance Historical Data

SFIN Page 62
Download
Date Close Price change Market cap Trading volume
Dec 24, 4 PM $ 148.46
+0.00%
$ 1.63 million $ 16,087
Dec 24, 3 PM $ 148.46
-0.01%
$ 1.63 million $ 16,077
Dec 24, 2 PM $ 148.48
-0.01%
$ 1.63 million $ 16,096
Dec 24, 1 PM $ 148.46
+0.01%
$ 1.63 million $ 16,136
Dec 24, 12 PM $ 148.43
-1.27%
$ 1.63 million $ 16,188
Dec 24, 11 AM $ 150.29
-0.55%
$ 1.65 million $ 16,130
Dec 24, 10 AM $ 151.12
+0.00%
$ 1.66 million $ 16,061
Dec 24, 9 AM $ 147.05
-0.03%
$ 1.62 million $ 16,279
Dec 24, 8 AM $ 147.06
+1.42%
$ 1.62 million $ 16,360
Dec 24, 7 AM $ 145
-3.78%
$ 1.59 million $ 11,148
Dec 24, 6 AM $ 145.08
+0.92%
$ 1.6 million $ 10,755
Dec 24, 5 AM $ 143.76
-3.70%
$ 1.58 million $ 16,463
Dec 24, 4 AM $ 149.2
+0.13%
$ 1.64 million $ 16,651
Dec 24, 3 AM $ 149
+0.00%
$ 1.64 million $ 16,752
Dec 24, 2 AM $ 149
-0.08%
$ 1.64 million $ 17,116
Dec 24, 1 AM $ 149.52
+0.09%
$ 1.64 million $ 16,729
Dec 24, 12 AM $ 149.4
+0.20%
$ 1.64 million $ 16,829
Dec 23, 11 PM $ 149.1
+0.00%
$ 1.64 million $ 16,903
Dec 23, 10 PM $ 149.1
-8.12%
$ 1.64 million $ 17,486
Dec 23, 9 PM $ 153.5
+4.44%
$ 1.69 million $ 16,965
Dec 23, 8 PM $ 147.02
+0.07%
$ 1.62 million $ 16,405
Dec 23, 7 PM $ 146.92
-0.12%
$ 1.62 million $ 16,362
Dec 23, 6 PM $ 147.05
-2.05%
$ 1.62 million $ 16,432
Dec 23, 5 PM $ 150.13
-0.32%
$ 1.65 million $ 16,381
Dec 23, 4 PM $ 150.61
-0.17%
$ 1.66 million $ 16,628
Dec 23, 3 PM $ 150.86
+0.33%
$ 1.66 million $ 16,810
Dec 23, 2 PM $ 150.4
-0.42%
$ 1.65 million $ 16,934
Dec 23, 1 PM $ 150.99
+0.07%
$ 1.66 million $ 17,134
Dec 23, 12 PM $ 150.86
+0.18%
$ 1.66 million $ 17,173
Dec 23, 11 AM $ 150.59
-0.30%
$ 1.66 million $ 17,483
Dec 23, 10 AM $ 151.02
+0.10%
$ 1.66 million $ 17,517
Dec 23, 9 AM $ 150.9
-0.44%
$ 1.66 million $ 17,619
Dec 23, 8 AM $ 151.61
+0.28%
$ 1.67 million $ 17,568
Dec 23, 7 AM $ 151.17
+0.31%
$ 1.66 million $ 17,500
Dec 23, 6 AM $ 150.66
-0.21%
$ 1.66 million $ 17,608
Dec 23, 5 AM $ 150.95
+0.59%
$ 1.66 million $ 12,452
Dec 23, 4 AM $ 150.08
-0.37%
$ 1.65 million $ 12,580
Dec 23, 3 AM $ 150.25
-0.41%
$ 1.65 million $ 12,717
Dec 23, 2 AM $ 150.87
+0.09%
$ 1.66 million $ 13,035
Dec 23, 1 AM $ 150.74
-1.19%
$ 1.66 million $ 12,962
Dec 23, 12 AM $ 152.53
-0.17%
$ 1.68 million $ 13,061
Dec 22, 11 PM $ 152.83
+1.70%
$ 1.68 million $ 18,387
Dec 22, 10 PM $ 150.29
-0.56%
$ 1.65 million $ 18,240
Dec 22, 9 PM $ 151.14
+0.09%
$ 1.66 million $ 18,303
Dec 22, 8 PM $ 151.1
-1.05%
$ 1.66 million $ 18,304
Dec 22, 7 PM $ 152.71
-0.82%
$ 1.68 million $ 18,400
Dec 22, 6 PM $ 153.92
-1.05%
$ 1.69 million $ 18,251
Dec 22, 5 PM $ 155.99
+1.84%
$ 1.72 million $ 18,213
Dec 22, 4 PM $ 153.2
+0.54%
$ 1.69 million $ 18,038
Dec 22, 3 PM $ 153.36
+1.90%
$ 1.69 million $ 17,902