State Farm Insurance Historical Data

SFIN Page 75
Download
Date Close Price change Market cap Trading volume
Nov 28, 3 AM $ 199.02
+0.02%
$ 2.19 million $ 21,051
Nov 28, 2 AM $ 198.97
+0.01%
$ 2.19 million $ 21,302
Nov 28, 1 AM $ 198.95
+0.00%
$ 2.19 million $ 22,780
Nov 28, 12 AM $ 198.95
-2.59%
$ 2.19 million $ 24,251
Nov 27, 11 PM $ 199.79
-1.25%
$ 2.2 million $ 25,137
Nov 27, 10 PM $ 202.31
+0.00%
$ 2.23 million $ 25,860
Nov 27, 9 PM $ 202.31
+0.00%
$ 2.23 million $ 27,266
Nov 27, 8 PM $ 202.31
+0.00%
$ 2.23 million $ 28,691
Nov 27, 7 PM $ 202.31
+0.00%
$ 2.23 million $ 30,063
Nov 27, 6 PM $ 202.31
+1.49%
$ 2.23 million $ 31,217
Nov 27, 5 PM $ 199.35
-2.27%
$ 2.19 million $ 31,972
Nov 27, 4 PM $ 203.98
-0.35%
$ 2.24 million $ 31,872
Nov 27, 3 PM $ 204.69
-1.15%
$ 2.25 million $ 32,799
Nov 27, 2 PM $ 207.05
+1.21%
$ 2.28 million $ 27,204
Nov 27, 1 PM $ 204.59
-0.80%
$ 2.25 million $ 26,889
Nov 27, 12 PM $ 206.24
-0.22%
$ 2.27 million $ 32,880
Nov 27, 11 AM $ 206.7
+0.00%
$ 2.27 million $ 33,455
Nov 27, 10 AM $ 206.7
+0.00%
$ 2.27 million $ 35,132
Nov 27, 9 AM $ 206.7
-0.01%
$ 2.27 million $ 36,813
Nov 27, 8 AM $ 206.72
-0.01%
$ 2.27 million $ 38,277
Nov 27, 7 AM $ 206.73
-1.62%
$ 2.27 million $ 38,756
Nov 27, 6 AM $ 206.74
+1.25%
$ 2.27 million $ 38,861
Nov 27, 5 AM $ 204.19
+1.08%
$ 2.25 million $ 39,160
Nov 27, 4 AM $ 201.91
+0.32%
$ 2.22 million $ 38,950
Nov 27, 3 AM $ 201.29
+0.60%
$ 2.21 million $ 38,954
Nov 27, 2 AM $ 200.06
-0.01%
$ 2.2 million $ 38,851
Nov 27, 1 AM $ 199.91
-0.11%
$ 2.2 million $ 37,901
Nov 27, 12 AM $ 200.04
+0.02%
$ 2.2 million $ 36,657
Nov 26, 11 PM $ 199.93
-0.03%
$ 2.2 million $ 36,875
Nov 26, 10 PM $ 199.98
+0.02%
$ 2.2 million $ 36,894
Nov 26, 9 PM $ 199.95
+0.02%
$ 2.2 million $ 36,922
Nov 26, 8 PM $ 199.86
-0.21%
$ 2.2 million $ 36,975
Nov 26, 7 PM $ 200.35
+0.19%
$ 2.2 million $ 36,715
Nov 26, 6 PM $ 199.92
-0.02%
$ 2.2 million $ 36,757
Nov 26, 5 PM $ 199.99
-0.12%
$ 2.2 million $ 36,748
Nov 26, 4 PM $ 200.23
+0.09%
$ 2.2 million $ 36,695
Nov 26, 3 PM $ 200.05
-0.11%
$ 2.2 million $ 36,370
Nov 26, 2 PM $ 200.28
+0.08%
$ 2.2 million $ 35,768
Nov 26, 1 PM $ 200.11
-1.44%
$ 2.2 million $ 34,403
Nov 26, 12 PM $ 203.04
-0.72%
$ 2.23 million $ 34,246
Nov 26, 11 AM $ 204.6
+2.24%
$ 2.25 million $ 34,465
Nov 26, 10 AM $ 200.12
+0.06%
$ 2.2 million $ 34,032
Nov 26, 9 AM $ 200.59
+0.36%
$ 2.21 million $ 33,784
Nov 26, 8 AM $ 199.95
-0.39%
$ 2.2 million $ 33,763
Nov 26, 7 AM $ 200.7
-0.22%
$ 2.21 million $ 33,769
Nov 26, 6 AM $ 201.15
+0.09%
$ 2.21 million $ 33,816
Nov 26, 5 AM $ 200.93
-0.06%
$ 2.21 million $ 33,797
Nov 26, 4 AM $ 201.69
+0.06%
$ 2.22 million $ 33,387
Nov 26, 3 AM $ 201.48
-0.04%
$ 2.22 million $ 33,409
Nov 26, 2 AM $ 201.57
-2.62%
$ 2.22 million $ 33,467