State Farm Insurance Historical Data

SFIN Page 72
Download
Date Close Price change Market cap Trading volume
Dec 4, 6 AM $ 207.41
-1.38%
$ 2.28 million $ 31,663
Dec 4, 5 AM $ 210.11
+0.98%
$ 2.31 million $ 31,594
Dec 4, 4 AM $ 207.62
-0.93%
$ 2.29 million $ 31,599
Dec 4, 3 AM $ 210.83
+0.84%
$ 2.32 million $ 31,796
Dec 4, 2 AM $ 209.07
+0.64%
$ 2.3 million $ 31,638
Dec 4, 1 AM $ 207.79
+3.18%
$ 2.29 million $ 31,897
Dec 4, 12 AM $ 202.12
+0.09%
$ 2.22 million $ 31,688
Dec 3, 11 PM $ 201.94
+1.32%
$ 2.22 million $ 31,664
Dec 3, 10 PM $ 199.3
+0.00%
$ 2.19 million $ 32,641
Dec 3, 9 PM $ 199.3
+0.00%
$ 2.19 million $ 32,641
Dec 3, 8 PM $ 199.3
+0.00%
$ 2.19 million $ 32,641
Dec 3, 7 PM $ 199.3
+0.00%
$ 2.19 million $ 32,654
Dec 3, 6 PM $ 199.3
+0.46%
$ 2.19 million $ 34,409
Dec 3, 5 PM $ 198.3
-0.26%
$ 2.18 million $ 34,421
Dec 3, 4 PM $ 198.76
+0.33%
$ 2.19 million $ 34,572
Dec 3, 3 PM $ 198.1
+0.03%
$ 2.18 million $ 35,173
Dec 3, 2 PM $ 198.04
-1.18%
$ 2.18 million $ 29,280
Dec 3, 1 PM $ 200.51
+0.33%
$ 2.21 million $ 29,359
Dec 3, 12 PM $ 199.86
+0.39%
$ 2.2 million $ 28,183
Dec 3, 11 AM $ 199.09
-0.60%
$ 2.19 million $ 32,769
Dec 3, 10 AM $ 200.29
+0.09%
$ 2.2 million $ 31,610
Dec 3, 9 AM $ 200.17
+0.00%
$ 2.2 million $ 31,149
Dec 3, 8 AM $ 200.3
+0.27%
$ 2.2 million $ 31,108
Dec 3, 7 AM $ 199.7
+0.24%
$ 2.2 million $ 31,059
Dec 3, 6 AM $ 199.22
+0.43%
$ 2.19 million $ 31,044
Dec 3, 5 AM $ 198.42
+0.01%
$ 2.18 million $ 30,692
Dec 3, 4 AM $ 198.46
+1.47%
$ 2.18 million $ 30,674
Dec 3, 3 AM $ 196.74
+0.54%
$ 2.16 million $ 30,444
Dec 3, 2 AM $ 195.66
+0.34%
$ 2.15 million $ 30,421
Dec 3, 1 AM $ 194.99
-0.03%
$ 2.14 million $ 30,355
Dec 3, 12 AM $ 195.01
-0.12%
$ 2.15 million $ 30,293
Dec 2, 11 PM $ 195.26
-0.25%
$ 2.15 million $ 29,818
Dec 2, 10 PM $ 195.75
+0.00%
$ 2.15 million $ 28,506
Dec 2, 9 PM $ 195.75
+0.00%
$ 2.15 million $ 28,506
Dec 2, 8 PM $ 195.75
+0.01%
$ 2.15 million $ 28,506
Dec 2, 7 PM $ 195.74
+0.16%
$ 2.15 million $ 28,702
Dec 2, 6 PM $ 195.43
+1.21%
$ 2.15 million $ 27,683
Dec 2, 5 PM $ 192.81
+0.67%
$ 2.12 million $ 27,954
Dec 2, 4 PM $ 191.52
-0.05%
$ 2.11 million $ 27,790
Dec 2, 3 PM $ 191.52
+1.34%
$ 2.11 million $ 27,489
Dec 2, 2 PM $ 188.99
-0.33%
$ 2.08 million $ 26,255
Dec 2, 1 PM $ 189.56
-0.23%
$ 2.09 million $ 26,240
Dec 2, 12 PM $ 190
+0.35%
$ 2.09 million $ 32,764
Dec 2, 11 AM $ 189.33
+0.00%
$ 2.08 million $ 27,709
Dec 2, 10 AM $ 189.33
-1.33%
$ 2.08 million $ 28,401
Dec 2, 9 AM $ 191.89
-0.09%
$ 2.11 million $ 28,403
Dec 2, 8 AM $ 192.13
+0.20%
$ 2.11 million $ 28,333
Dec 2, 7 AM $ 191.75
-0.08%
$ 2.11 million $ 28,419
Dec 2, 6 AM $ 191.81
+0.05%
$ 2.11 million $ 28,237
Dec 2, 5 AM $ 191.7
+0.92%
$ 2.11 million $ 27,296