State Farm Insurance Historical Data

SFIN Page 69
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 7 AM $ 194.14
-0.76%
$ 2.14 million $ 25,857
Dec 10, 6 AM $ 195.63
+0.27%
$ 2.16 million $ 32,767
Dec 10, 5 AM $ 195.13
-1.24%
$ 2.15 million $ 32,517
Dec 10, 4 AM $ 197.53
+0.86%
$ 2.17 million $ 32,690
Dec 10, 3 AM $ 195.92
+1.72%
$ 2.16 million $ 32,724
Dec 10, 2 AM $ 195.99
+0.01%
$ 2.16 million $ 32,770
Dec 10, 1 AM $ 192.61
+0.00%
$ 2.12 million $ 32,571
Dec 10, 12 AM $ 192.61
+0.48%
$ 2.12 million $ 32,475
Dec 9, 11 PM $ 192.11
-2.08%
$ 2.11 million $ 32,108
Dec 9, 10 PM $ 196.2
+0.00%
$ 2.16 million $ 31,454
Dec 9, 9 PM $ 196.2
+0.00%
$ 2.16 million $ 31,454
Dec 9, 8 PM $ 196.2
+0.00%
$ 2.16 million $ 31,454
Dec 9, 7 PM $ 196.2
+0.00%
$ 2.16 million $ 31,454
Dec 9, 6 PM $ 196.2
+1.75%
$ 2.16 million $ 31,472
Dec 9, 5 PM $ 196.1
+1.15%
$ 2.16 million $ 31,850
Dec 9, 4 PM $ 194.45
+0.93%
$ 2.14 million $ 31,059
Dec 9, 3 PM $ 192.57
+3.54%
$ 2.12 million $ 30,853
Dec 9, 2 PM $ 186.01
+2.31%
$ 2.05 million $ 30,709
Dec 9, 1 PM $ 182
-1.59%
$ 2 million $ 30,680
Dec 9, 12 PM $ 184.94
+0.04%
$ 2.03 million $ 30,642
Dec 9, 11 AM $ 184.86
-0.83%
$ 2.03 million $ 30,812
Dec 9, 10 AM $ 186.41
+1.38%
$ 2.05 million $ 30,398
Dec 9, 9 AM $ 183.87
+0.15%
$ 2.02 million $ 30,482
Dec 9, 8 AM $ 183.59
-0.05%
$ 2.02 million $ 30,233
Dec 9, 7 AM $ 184.61
+1.76%
$ 2.03 million $ 35,575
Dec 9, 6 AM $ 181.42
-0.76%
$ 2 million $ 29,593
Dec 9, 5 AM $ 183.79
-0.36%
$ 2.02 million $ 29,610
Dec 9, 4 AM $ 184.39
+0.57%
$ 2.03 million $ 29,312
Dec 9, 3 AM $ 183.38
+0.49%
$ 2.02 million $ 29,244
Dec 9, 2 AM $ 182.5
-1.04%
$ 2.01 million $ 29,247
Dec 9, 1 AM $ 184.39
-0.38%
$ 2.03 million $ 29,335
Dec 9, 12 AM $ 185.05
-0.90%
$ 2.04 million $ 29,334
Dec 8, 11 PM $ 186.73
+0.00%
$ 2.05 million $ 29,155
Dec 8, 10 PM $ 186.73
+0.00%
$ 2.05 million $ 29,991
Dec 8, 9 PM $ 186.73
+0.00%
$ 2.05 million $ 29,991
Dec 8, 8 PM $ 186.73
+0.00%
$ 2.05 million $ 31,198
Dec 8, 7 PM $ 186.73
-1.78%
$ 2.05 million $ 32,611
Dec 8, 6 PM $ 190.11
+3.58%
$ 2.09 million $ 33,801
Dec 8, 5 PM $ 182.84
-0.24%
$ 2.01 million $ 34,139
Dec 8, 4 PM $ 183.31
-1.85%
$ 2.02 million $ 34,538
Dec 8, 3 PM $ 186.73
-1.33%
$ 2.05 million $ 34,506
Dec 8, 2 PM $ 189.24
+1.93%
$ 2.08 million $ 34,719
Dec 8, 1 PM $ 185.7
-1.21%
$ 2.04 million $ 34,654
Dec 8, 12 PM $ 187.97
-0.60%
$ 2.07 million $ 40,546
Dec 8, 11 AM $ 189.08
+2.13%
$ 2.08 million $ 40,168
Dec 8, 10 AM $ 185.16
-0.84%
$ 2.04 million $ 40,423
Dec 8, 9 AM $ 186.72
-1.81%
$ 2.05 million $ 40,252
Dec 8, 8 AM $ 190.17
+1.14%
$ 2.09 million $ 40,449