State Farm Insurance Historical Data

SFIN Page 65
Download
Date Close Price change Market cap Trading volume
Dec 18, 1 PM $ 156.47
-1.18%
$ 1.72 million $ 9,745
Dec 18, 12 PM $ 158.34
+0.15%
$ 1.74 million $ 9,787
Dec 18, 11 AM $ 158.39
+0.83%
$ 1.74 million $ 9,746
Dec 18, 10 AM $ 157.07
+0.86%
$ 1.73 million $ 9,430
Dec 18, 9 AM $ 155.8
-0.36%
$ 1.71 million $ 9,474
Dec 18, 8 AM $ 156.92
+0.96%
$ 1.73 million $ 9,480
Dec 18, 7 AM $ 155.53
+1.15%
$ 1.71 million $ 15,574
Dec 18, 6 AM $ 153.77
-0.32%
$ 1.69 million $ 15,056
Dec 18, 5 AM $ 154.27
-0.92%
$ 1.7 million $ 15,023
Dec 18, 4 AM $ 155.73
+0.12%
$ 1.71 million $ 15,659
Dec 18, 3 AM $ 156.32
-0.65%
$ 1.72 million $ 15,709
Dec 18, 2 AM $ 157.56
-0.25%
$ 1.73 million $ 15,715
Dec 18, 1 AM $ 157.93
+0.74%
$ 1.74 million $ 15,604
Dec 18, 12 AM $ 157.27
+0.81%
$ 1.73 million $ 15,770
Dec 17, 11 PM $ 156.01
+0.00%
$ 1.72 million $ 15,583
Dec 17, 10 PM $ 156.01
+0.00%
$ 1.72 million $ 16,002
Dec 17, 9 PM $ 156.01
+0.00%
$ 1.72 million $ 16,504
Dec 17, 8 PM $ 156.01
+0.00%
$ 1.72 million $ 16,994
Dec 17, 7 PM $ 156.01
+0.00%
$ 1.72 million $ 17,402
Dec 17, 6 PM $ 156.01
+0.00%
$ 1.72 million $ 18,904
Dec 17, 5 PM $ 156.01
-1.57%
$ 1.72 million $ 19,448
Dec 17, 4 PM $ 158.5
+0.94%
$ 1.74 million $ 19,922
Dec 17, 3 PM $ 157.07
-0.72%
$ 1.73 million $ 19,685
Dec 17, 2 PM $ 158.48
+2.04%
$ 1.74 million $ 19,543
Dec 17, 1 PM $ 155.6
+0.76%
$ 1.71 million $ 19,430
Dec 17, 12 PM $ 154.68
-0.35%
$ 1.7 million $ 19,768
Dec 17, 11 AM $ 155.24
-0.75%
$ 1.71 million $ 19,995
Dec 17, 10 AM $ 156.64
+0.68%
$ 1.72 million $ 20,018
Dec 17, 9 AM $ 155.58
-1.11%
$ 1.71 million $ 19,735
Dec 17, 8 AM $ 157.28
-1.92%
$ 1.73 million $ 25,341
Dec 17, 7 AM $ 160.36
-1.27%
$ 1.76 million $ 18,697
Dec 17, 6 AM $ 162.43
-7.52%
$ 1.79 million $ 20,292
Dec 17, 5 AM $ 175.64
+11.13%
$ 1.93 million $ 21,715
Dec 17, 4 AM $ 158.79
-0.57%
$ 1.75 million $ 20,851
Dec 17, 3 AM $ 159.76
-2.02%
$ 1.76 million $ 20,820
Dec 17, 2 AM $ 163.05
-4.23%
$ 1.79 million $ 20,845
Dec 17, 1 AM $ 170.25
-1.57%
$ 1.87 million $ 20,976
Dec 17, 12 AM $ 157.17
-0.39%
$ 1.73 million $ 20,785
Dec 16, 11 PM $ 157.81
+0.15%
$ 1.74 million $ 20,732
Dec 16, 10 PM $ 157.57
-0.13%
$ 1.73 million $ 20,329
Dec 16, 9 PM $ 157.78
+0.38%
$ 1.74 million $ 20,011
Dec 16, 8 PM $ 157.18
-0.18%
$ 1.73 million $ 20,055
Dec 16, 7 PM $ 157.46
+1.03%
$ 1.73 million $ 20,061
Dec 16, 6 PM $ 155.89
-0.26%
$ 1.71 million $ 18,977
Dec 16, 5 PM $ 156.58
+1.20%
$ 1.72 million $ 18,891
Dec 16, 4 PM $ 154.84
-0.10%
$ 1.7 million $ 18,807
Dec 16, 3 PM $ 156.16
+0.03%
$ 1.72 million $ 18,821
Dec 16, 2 PM $ 156.11
-0.50%
$ 1.72 million $ 19,109
Dec 16, 1 PM $ 156.9
+0.32%
$ 1.73 million $ 19,480
Dec 16, 12 PM $ 156.79
-0.25%
$ 1.72 million $ 19,131