State Farm Insurance Historical Data

SFIN Page 73
Download
Date Close Price change Market cap Trading volume
Dec 2, 5 AM $ 191.7
+0.92%
$ 2.11 million $ 27,296
Dec 2, 4 AM $ 189.96
+0.27%
$ 2.09 million $ 27,420
Dec 2, 3 AM $ 189.44
+0.03%
$ 2.08 million $ 27,387
Dec 2, 2 AM $ 189.38
-0.01%
$ 2.08 million $ 27,290
Dec 2, 1 AM $ 189.43
+0.14%
$ 2.08 million $ 27,378
Dec 2, 12 AM $ 189.16
+0.37%
$ 2.08 million $ 27,578
Dec 1, 11 PM $ 188.47
+0.00%
$ 2.07 million $ 28,074
Dec 1, 10 PM $ 188.47
+0.00%
$ 2.07 million $ 29,402
Dec 1, 9 PM $ 188.47
+0.00%
$ 2.07 million $ 30,918
Dec 1, 8 PM $ 188.47
-1.13%
$ 2.07 million $ 32,282
Dec 1, 7 PM $ 190.62
+0.37%
$ 2.1 million $ 33,253
Dec 1, 6 PM $ 189.89
+0.21%
$ 2.09 million $ 33,830
Dec 1, 5 PM $ 189.5
+0.06%
$ 2.08 million $ 33,705
Dec 1, 4 PM $ 189.39
+0.03%
$ 2.08 million $ 33,709
Dec 1, 3 PM $ 189.33
+0.00%
$ 2.08 million $ 34,033
Dec 1, 2 PM $ 189.35
-0.42%
$ 2.08 million $ 40,324
Dec 1, 1 PM $ 190.1
-0.74%
$ 2.09 million $ 40,486
Dec 1, 12 PM $ 192.04
-0.34%
$ 2.12 million $ 35,048
Dec 1, 11 AM $ 192.7
-0.99%
$ 2.12 million $ 34,705
Dec 1, 10 AM $ 194.63
-0.03%
$ 2.14 million $ 34,070
Dec 1, 9 AM $ 194.68
-1.62%
$ 2.14 million $ 33,877
Dec 1, 8 AM $ 197.87
-0.04%
$ 2.18 million $ 33,929
Dec 1, 7 AM $ 197.91
+0.05%
$ 2.18 million $ 33,905
Dec 1, 6 AM $ 197.74
-1.70%
$ 2.18 million $ 34,070
Dec 1, 5 AM $ 198.95
-0.85%
$ 2.19 million $ 34,715
Dec 1, 4 AM $ 200.69
+1.46%
$ 2.21 million $ 34,621
Dec 1, 3 AM $ 197.75
-0.73%
$ 2.18 million $ 34,666
Dec 1, 2 AM $ 199.21
-0.36%
$ 2.19 million $ 34,726
Dec 1, 1 AM $ 200
+0.58%
$ 2.2 million $ 34,838
Dec 1, 12 AM $ 198.79
-0.62%
$ 2.19 million $ 34,132
Nov 30, 11 PM $ 200.04
+0.54%
$ 2.2 million $ 33,933
Nov 30, 10 PM $ 198.97
+0.07%
$ 2.19 million $ 33,930
Nov 30, 9 PM $ 198.83
+0.06%
$ 2.19 million $ 33,952
Nov 30, 8 PM $ 198.66
-0.15%
$ 2.19 million $ 33,968
Nov 30, 7 PM $ 198.91
+0.01%
$ 2.19 million $ 33,988
Nov 30, 6 PM $ 198.95
+0.06%
$ 2.19 million $ 33,918
Nov 30, 5 PM $ 198.86
+0.09%
$ 2.19 million $ 33,883
Nov 30, 4 PM $ 198.69
-0.16%
$ 2.19 million $ 33,820
Nov 30, 3 PM $ 198.91
+0.15%
$ 2.19 million $ 33,658
Nov 30, 2 PM $ 198.62
+0.91%
$ 2.18 million $ 28,652
Nov 30, 1 PM $ 196.88
-0.01%
$ 2.17 million $ 34,644
Nov 30, 12 PM $ 196.82
+0.04%
$ 2.17 million $ 34,562
Nov 30, 11 AM $ 196.75
+0.67%
$ 2.16 million $ 34,968
Nov 30, 10 AM $ 195.44
-0.09%
$ 2.15 million $ 36,235
Nov 30, 9 AM $ 195.61
-0.70%
$ 2.15 million $ 36,924
Nov 30, 8 AM $ 197.07
+2.10%
$ 2.17 million $ 37,141
Nov 30, 7 AM $ 193.01
-1.48%
$ 2.12 million $ 37,097
Nov 30, 6 AM $ 195.83
+0.93%
$ 2.15 million $ 37,048
Nov 30, 5 AM $ 194.03
-2.73%
$ 2.13 million $ 37,378
Nov 30, 4 AM $ 199.48
-0.28%
$ 2.19 million $ 37,573