State Farm Insurance Historical Data

SFIN Page 68
Download
Date Close Price change Market cap Trading volume
Dec 12, 9 AM $ 173.06
-2.76%
$ 1.9 million $ 22,449
Dec 12, 8 AM $ 177.97
+1.46%
$ 1.96 million $ 17,148
Dec 12, 7 AM $ 175.58
-4.64%
$ 1.93 million $ 16,783
Dec 12, 6 AM $ 184.13
+0.00%
$ 2.03 million $ 17,409
Dec 12, 5 AM $ 184.13
+0.00%
$ 2.03 million $ 18,134
Dec 12, 4 AM $ 184.13
+0.00%
$ 2.03 million $ 18,702
Dec 12, 3 AM $ 184.13
+0.00%
$ 2.03 million $ 19,949
Dec 12, 2 AM $ 184.13
+1.36%
$ 2.03 million $ 21,299
Dec 12, 1 AM $ 181.66
+3.34%
$ 2 million $ 22,632
Dec 12, 12 AM $ 175.79
-0.73%
$ 1.93 million $ 23,390
Dec 11, 11 PM $ 177.31
+2.01%
$ 1.95 million $ 24,145
Dec 11, 10 PM $ 173.82
-0.52%
$ 1.92 million $ 24,242
Dec 11, 9 PM $ 174.72
-0.70%
$ 1.92 million $ 23,659
Dec 11, 8 PM $ 176.08
-1.49%
$ 1.94 million $ 23,920
Dec 11, 7 PM $ 178.77
+1.13%
$ 1.97 million $ 24,673
Dec 11, 6 PM $ 176.8
+0.28%
$ 1.94 million $ 25,224
Dec 11, 5 PM $ 176.47
+1.72%
$ 1.94 million $ 26,210
Dec 11, 4 PM $ 173.49
-1.34%
$ 1.91 million $ 26,937
Dec 11, 3 PM $ 175.82
+1.38%
$ 1.93 million $ 27,654
Dec 11, 2 PM $ 173.6
-1.38%
$ 1.91 million $ 28,648
Dec 11, 1 PM $ 175.99
-0.80%
$ 1.94 million $ 35,612
Dec 11, 12 PM $ 177.59
-0.79%
$ 1.95 million $ 35,121
Dec 11, 11 AM $ 179
+0.57%
$ 1.97 million $ 34,884
Dec 11, 10 AM $ 177.85
-0.06%
$ 1.96 million $ 28,026
Dec 11, 9 AM $ 177.96
-0.25%
$ 1.96 million $ 27,442
Dec 11, 8 AM $ 178.4
-0.03%
$ 1.96 million $ 27,892
Dec 11, 7 AM $ 178.45
+1.24%
$ 1.96 million $ 28,409
Dec 11, 6 AM $ 176.27
-2.61%
$ 1.94 million $ 28,063
Dec 11, 5 AM $ 181
+1.53%
$ 1.99 million $ 28,966
Dec 11, 4 AM $ 178.28
-1.61%
$ 1.96 million $ 29,853
Dec 11, 3 AM $ 181.21
+1.71%
$ 1.99 million $ 29,792
Dec 11, 2 AM $ 178.17
-0.66%
$ 1.96 million $ 29,667
Dec 11, 1 AM $ 179.36
-1.56%
$ 1.97 million $ 29,780
Dec 11, 12 AM $ 182.24
-2.16%
$ 2 million $ 29,836
Dec 10, 11 PM $ 186.32
-1.87%
$ 2.05 million $ 29,923
Dec 10, 10 PM $ 189.88
+0.00%
$ 2.09 million $ 30,043
Dec 10, 9 PM $ 189.88
-0.01%
$ 2.09 million $ 30,043
Dec 10, 8 PM $ 189.9
-0.72%
$ 2.09 million $ 29,310
Dec 10, 7 PM $ 191.27
-1.13%
$ 2.1 million $ 28,138
Dec 10, 6 PM $ 193.52
-1.35%
$ 2.13 million $ 26,982
Dec 10, 5 PM $ 196.17
-1.31%
$ 2.16 million $ 26,220
Dec 10, 4 PM $ 198.79
+0.30%
$ 2.19 million $ 26,790
Dec 10, 3 PM $ 198.24
-0.95%
$ 2.18 million $ 26,920
Dec 10, 2 PM $ 200.17
-1.14%
$ 2.2 million $ 26,765
Dec 10, 1 PM $ 203.64
-0.52%
$ 2.24 million $ 20,890
Dec 10, 12 PM $ 204.7
+3.44%
$ 2.25 million $ 22,393
Dec 10, 11 AM $ 197.9
+2.18%
$ 2.18 million $ 23,435
Dec 10, 10 AM $ 193.67
-0.23%
$ 2.13 million $ 24,769
Dec 10, 9 AM $ 194.1
-1.08%
$ 2.14 million $ 25,270
Dec 10, 8 AM $ 196.2
+1.06%
$ 2.16 million $ 25,243