State Farm Insurance Historical Data

SFIN Page 70
Download
Date Close Price change Market cap Trading volume
Dec 8, 8 AM $ 190.17
+1.14%
$ 2.09 million $ 40,449
Dec 8, 7 AM $ 188.03
+0.66%
$ 2.07 million $ 35,101
Dec 8, 6 AM $ 186.81
+1.63%
$ 2.05 million $ 34,997
Dec 8, 5 AM $ 185.08
-0.93%
$ 2.04 million $ 34,916
Dec 8, 4 AM $ 186.81
+2.52%
$ 2.05 million $ 34,280
Dec 8, 3 AM $ 182.92
-1.56%
$ 2.01 million $ 33,122
Dec 8, 2 AM $ 185.87
+0.22%
$ 2.04 million $ 32,952
Dec 8, 1 AM $ 185.52
-0.55%
$ 2.04 million $ 31,907
Dec 8, 12 AM $ 186.58
-0.13%
$ 2.05 million $ 32,086
Dec 7, 11 PM $ 186.83
-1.56%
$ 2.06 million $ 32,564
Dec 7, 10 PM $ 189.79
+0.00%
$ 2.09 million $ 33,084
Dec 7, 9 PM $ 189.79
+4.78%
$ 2.09 million $ 33,366
Dec 7, 8 PM $ 181.14
-0.66%
$ 1.99 million $ 32,454
Dec 7, 7 PM $ 182.35
-0.10%
$ 2.01 million $ 32,337
Dec 7, 6 PM $ 182.47
+0.12%
$ 2.01 million $ 32,375
Dec 7, 5 PM $ 182.33
+2.19%
$ 2.01 million $ 32,436
Dec 7, 4 PM $ 178.99
-0.98%
$ 1.97 million $ 32,304
Dec 7, 3 PM $ 181.41
-0.74%
$ 2 million $ 32,020
Dec 7, 2 PM $ 183.55
-0.25%
$ 2.02 million $ 31,591
Dec 7, 1 PM $ 184.01
-1.89%
$ 2.02 million $ 30,563
Dec 7, 12 PM $ 187.55
-1.34%
$ 2.06 million $ 24,749
Dec 7, 11 AM $ 190.05
+2.47%
$ 2.09 million $ 24,936
Dec 7, 10 AM $ 185.38
-0.45%
$ 2.04 million $ 25,092
Dec 7, 9 AM $ 186.22
+0.10%
$ 2.05 million $ 25,152
Dec 7, 8 AM $ 186.06
-0.39%
$ 2.05 million $ 25,263
Dec 7, 7 AM $ 186.78
+0.60%
$ 2.05 million $ 25,266
Dec 7, 6 AM $ 185.67
-0.24%
$ 2.04 million $ 31,214
Dec 7, 5 AM $ 186.07
-0.22%
$ 2.05 million $ 30,974
Dec 7, 4 AM $ 186.48
+0.00%
$ 2.05 million $ 31,615
Dec 7, 3 AM $ 186.48
-2.95%
$ 2.05 million $ 32,799
Dec 7, 2 AM $ 192.14
+0.12%
$ 2.11 million $ 32,863
Dec 7, 1 AM $ 192.12
+1.51%
$ 2.11 million $ 33,901
Dec 7, 12 AM $ 189.35
-0.17%
$ 2.08 million $ 33,735
Dec 6, 11 PM $ 189.73
+0.05%
$ 2.09 million $ 32,651
Dec 6, 10 PM $ 189.49
+0.35%
$ 2.08 million $ 31,305
Dec 6, 9 PM $ 188.83
+0.02%
$ 2.08 million $ 31,023
Dec 6, 8 PM $ 188.79
-0.28%
$ 2.08 million $ 30,739
Dec 6, 7 PM $ 189.35
+0.29%
$ 2.08 million $ 29,421
Dec 6, 6 PM $ 188.84
-0.40%
$ 2.08 million $ 28,273
Dec 6, 5 PM $ 189.61
+0.15%
$ 2.09 million $ 26,882
Dec 6, 4 PM $ 189.38
+0.32%
$ 2.08 million $ 25,481
Dec 6, 3 PM $ 188.77
+0.00%
$ 2.08 million $ 24,726
Dec 6, 2 PM $ 188.77
-1.15%
$ 2.08 million $ 23,806
Dec 6, 1 PM $ 191.74
+0.21%
$ 2.11 million $ 24,356
Dec 6, 12 PM $ 191.36
-0.39%
$ 2.1 million $ 22,793
Dec 6, 11 AM $ 192.06
+0.30%
$ 2.11 million $ 27,696
Dec 6, 10 AM $ 191.49
-0.37%
$ 2.11 million $ 26,366
Dec 6, 9 AM $ 192.27
+0.03%
$ 2.11 million $ 24,956
Dec 6, 8 AM $ 192.26
-0.07%
$ 2.11 million $ 23,994
Dec 6, 7 AM $ 192.4
-0.29%
$ 2.12 million $ 24,105