State Farm Insurance Historical Data

SFIN Page 74
Download
Date Close Price change Market cap Trading volume
Nov 30, 4 AM $ 199.48
-0.28%
$ 2.19 million $ 37,573
Nov 30, 3 AM $ 200.04
+0.09%
$ 2.2 million $ 37,716
Nov 30, 2 AM $ 199.86
-0.42%
$ 2.2 million $ 37,745
Nov 30, 1 AM $ 200.7
-0.70%
$ 2.21 million $ 37,778
Nov 30, 12 AM $ 199.97
-0.48%
$ 2.2 million $ 38,398
Nov 29, 11 PM $ 200.87
-0.04%
$ 2.21 million $ 38,416
Nov 29, 10 PM $ 201.02
-0.04%
$ 2.21 million $ 38,364
Nov 29, 9 PM $ 201.11
+0.25%
$ 2.21 million $ 38,168
Nov 29, 8 PM $ 200.51
+0.16%
$ 2.21 million $ 38,485
Nov 29, 7 PM $ 200.11
-0.57%
$ 2.2 million $ 38,486
Nov 29, 6 PM $ 201.26
+0.19%
$ 2.21 million $ 38,480
Nov 29, 5 PM $ 200.85
+0.20%
$ 2.21 million $ 38,757
Nov 29, 4 PM $ 200.4
-0.09%
$ 2.2 million $ 38,775
Nov 29, 3 PM $ 200.54
-0.19%
$ 2.21 million $ 38,887
Nov 29, 2 PM $ 200.83
-0.21%
$ 2.21 million $ 38,861
Nov 29, 1 PM $ 201.25
+0.41%
$ 2.21 million $ 32,549
Nov 29, 12 PM $ 200.41
-0.08%
$ 2.2 million $ 31,173
Nov 29, 11 AM $ 200.58
-0.10%
$ 2.21 million $ 30,053
Nov 29, 10 AM $ 200.74
+0.33%
$ 2.21 million $ 28,729
Nov 29, 9 AM $ 200.13
-0.90%
$ 2.2 million $ 33,569
Nov 29, 8 AM $ 201.96
+0.10%
$ 2.22 million $ 32,614
Nov 29, 7 AM $ 203.03
-0.95%
$ 2.23 million $ 32,649
Nov 29, 6 AM $ 205.12
+0.43%
$ 2.26 million $ 32,824
Nov 29, 5 AM $ 204.25
-0.21%
$ 2.25 million $ 32,893
Nov 29, 4 AM $ 204.67
+1.51%
$ 2.25 million $ 32,766
Nov 29, 3 AM $ 201.68
+0.37%
$ 2.22 million $ 33,119
Nov 29, 2 AM $ 200.8
+0.01%
$ 2.21 million $ 33,029
Nov 29, 1 AM $ 200.78
+0.40%
$ 2.2 million $ 31,521
Nov 29, 12 AM $ 199.93
-0.59%
$ 2.2 million $ 30,032
Nov 28, 11 PM $ 201.11
+0.10%
$ 2.21 million $ 29,268
Nov 28, 10 PM $ 200.87
+0.00%
$ 2.21 million $ 28,408
Nov 28, 9 PM $ 200.88
+0.24%
$ 2.21 million $ 27,003
Nov 28, 8 PM $ 200.46
-0.38%
$ 2.21 million $ 25,352
Nov 28, 7 PM $ 201.31
+0.23%
$ 2.21 million $ 24,139
Nov 28, 6 PM $ 200.86
-0.01%
$ 2.21 million $ 22,878
Nov 28, 5 PM $ 200.8
-0.06%
$ 2.21 million $ 22,035
Nov 28, 4 PM $ 200.96
+0.14%
$ 2.21 million $ 22,098
Nov 28, 3 PM $ 200.71
+0.37%
$ 2.21 million $ 21,175
Nov 28, 2 PM $ 201.76
-1.37%
$ 2.22 million $ 26,888
Nov 28, 1 PM $ 204.57
+0.00%
$ 2.25 million $ 27,422
Nov 28, 12 PM $ 204.57
+2.72%
$ 2.25 million $ 28,848
Nov 28, 11 AM $ 199.16
+0.00%
$ 2.19 million $ 29,210
Nov 28, 10 AM $ 199.16
-0.98%
$ 2.19 million $ 29,210
Nov 28, 9 AM $ 201.13
-1.65%
$ 2.21 million $ 22,799
Nov 28, 8 AM $ 201.89
+0.77%
$ 2.22 million $ 22,210
Nov 28, 7 AM $ 200.35
-0.17%
$ 2.2 million $ 21,744
Nov 28, 6 AM $ 200.71
-1.71%
$ 2.21 million $ 21,473
Nov 28, 5 AM $ 204.26
+0.00%
$ 2.25 million $ 21,197
Nov 28, 4 AM $ 206.27
+3.64%
$ 2.27 million $ 21,428
Nov 28, 3 AM $ 199.02
+0.02%
$ 2.19 million $ 21,051