State Farm Insurance Historical Data

SFIN Page 64
Download
Date Close Price change Market cap Trading volume
Dec 20, 2 PM $ 160.96
+0.88%
$ 1.77 million $ 24,334
Dec 20, 1 PM $ 159.56
-0.01%
$ 1.76 million $ 24,262
Dec 20, 12 PM $ 159.57
-0.31%
$ 1.76 million $ 24,292
Dec 20, 11 AM $ 160.46
-0.01%
$ 1.77 million $ 24,297
Dec 20, 10 AM $ 160.58
+0.07%
$ 1.77 million $ 24,288
Dec 20, 9 AM $ 160.55
+1.38%
$ 1.77 million $ 24,295
Dec 20, 8 AM $ 158.88
-0.75%
$ 1.75 million $ 24,338
Dec 20, 7 AM $ 160.3
-0.07%
$ 1.76 million $ 18,177
Dec 20, 6 AM $ 161.21
+0.37%
$ 1.77 million $ 18,150
Dec 20, 5 AM $ 160.86
+1.20%
$ 1.77 million $ 18,034
Dec 20, 4 AM $ 158.94
+0.16%
$ 1.75 million $ 17,895
Dec 20, 3 AM $ 158.68
+0.30%
$ 1.75 million $ 17,675
Dec 20, 2 AM $ 158.26
+1.55%
$ 1.74 million $ 17,731
Dec 20, 1 AM $ 155.71
-1.20%
$ 1.71 million $ 17,567
Dec 20, 12 AM $ 157.6
+0.70%
$ 1.73 million $ 17,570
Dec 19, 11 PM $ 157.33
+0.72%
$ 1.73 million $ 17,539
Dec 19, 10 PM $ 157.34
+1.69%
$ 1.73 million $ 17,510
Dec 19, 9 PM $ 154.71
-0.64%
$ 1.7 million $ 17,368
Dec 19, 8 PM $ 155.78
+1.15%
$ 1.71 million $ 17,361
Dec 19, 7 PM $ 154.11
+0.48%
$ 1.7 million $ 17,410
Dec 19, 6 PM $ 153.51
+0.16%
$ 1.69 million $ 17,402
Dec 19, 5 PM $ 153.2
-0.74%
$ 1.69 million $ 17,310
Dec 19, 4 PM $ 154.33
+0.29%
$ 1.7 million $ 17,217
Dec 19, 3 PM $ 154.13
+0.74%
$ 1.7 million $ 17,396
Dec 19, 2 PM $ 153
+0.00%
$ 1.68 million $ 17,515
Dec 19, 1 PM $ 153
+0.01%
$ 1.68 million $ 17,597
Dec 19, 12 PM $ 153.12
-0.38%
$ 1.68 million $ 17,535
Dec 19, 11 AM $ 153.89
-0.35%
$ 1.69 million $ 17,567
Dec 19, 10 AM $ 153.72
+0.00%
$ 1.69 million $ 17,897
Dec 19, 9 AM $ 154.29
+1.49%
$ 1.7 million $ 17,960
Dec 19, 8 AM $ 152.05
-0.56%
$ 1.67 million $ 17,906
Dec 19, 7 AM $ 152.91
-0.50%
$ 1.68 million $ 18,061
Dec 19, 6 AM $ 153.76
-0.08%
$ 1.69 million $ 18,411
Dec 19, 5 AM $ 153.69
-0.50%
$ 1.69 million $ 18,269
Dec 19, 4 AM $ 155.6
-0.15%
$ 1.71 million $ 18,549
Dec 19, 3 AM $ 155.84
+0.13%
$ 1.71 million $ 18,927
Dec 19, 2 AM $ 155.65
-0.13%
$ 1.71 million $ 19,027
Dec 19, 1 AM $ 155.85
-1.37%
$ 1.71 million $ 18,990
Dec 19, 12 AM $ 158.49
-0.40%
$ 1.74 million $ 19,150
Dec 18, 11 PM $ 159.7
-0.41%
$ 1.76 million $ 19,140
Dec 18, 10 PM $ 160.45
-0.46%
$ 1.76 million $ 18,661
Dec 18, 9 PM $ 161.19
+0.33%
$ 1.77 million $ 18,160
Dec 18, 8 PM $ 160.59
+1.24%
$ 1.77 million $ 17,637
Dec 18, 7 PM $ 158.67
-1.18%
$ 1.75 million $ 17,028
Dec 18, 6 PM $ 160.51
-0.24%
$ 1.77 million $ 16,533
Dec 18, 5 PM $ 161.08
-0.10%
$ 1.77 million $ 16,023
Dec 18, 4 PM $ 161.52
+2.58%
$ 1.78 million $ 15,662
Dec 18, 3 PM $ 157.51
+1.23%
$ 1.73 million $ 15,702
Dec 18, 2 PM $ 155.59
-0.51%
$ 1.71 million $ 15,762
Dec 18, 1 PM $ 156.47
-1.18%
$ 1.72 million $ 9,745