State Farm Insurance Historical Data

SFIN Page 76
Download
Date Close Price change Market cap Trading volume
Nov 26, 2 AM $ 201.57
-2.62%
$ 2.22 million $ 33,467
Nov 26, 1 AM $ 207
-2.01%
$ 2.28 million $ 34,529
Nov 26, 12 AM $ 211.25
+4.82%
$ 2.32 million $ 35,644
Nov 25, 11 PM $ 201.59
-1.15%
$ 2.22 million $ 35,527
Nov 25, 10 PM $ 204
-0.55%
$ 2.24 million $ 35,059
Nov 25, 9 PM $ 205
-0.07%
$ 2.25 million $ 33,655
Nov 25, 8 PM $ 205.15
+0.03%
$ 2.26 million $ 32,265
Nov 25, 7 PM $ 205.08
-0.28%
$ 2.26 million $ 31,149
Nov 25, 6 PM $ 205.7
-0.42%
$ 2.26 million $ 29,973
Nov 25, 5 PM $ 206.57
-0.02%
$ 2.27 million $ 29,133
Nov 25, 4 PM $ 206.61
-1.03%
$ 2.27 million $ 27,765
Nov 25, 3 PM $ 208.81
-1.12%
$ 2.3 million $ 27,940
Nov 25, 2 PM $ 211.17
+3.01%
$ 2.32 million $ 27,710
Nov 25, 1 PM $ 205
+1.04%
$ 2.25 million $ 27,693
Nov 25, 12 PM $ 202.93
-0.31%
$ 2.23 million $ 26,994
Nov 25, 11 AM $ 203.59
-0.58%
$ 2.24 million $ 26,781
Nov 25, 10 AM $ 204.88
-1.18%
$ 2.25 million $ 27,334
Nov 25, 9 AM $ 207.32
-0.17%
$ 2.28 million $ 27,414
Nov 25, 8 AM $ 207.67
-0.27%
$ 2.28 million $ 27,237
Nov 25, 7 AM $ 208.2
-1.09%
$ 2.29 million $ 27,045
Nov 25, 6 AM $ 210.93
-0.32%
$ 2.32 million $ 27,109
Nov 25, 5 AM $ 211.66
+2.64%
$ 2.33 million $ 27,139
Nov 25, 4 AM $ 207.72
+1.76%
$ 2.28 million $ 27,605
Nov 25, 3 AM $ 204.08
-0.20%
$ 2.24 million $ 27,439
Nov 25, 2 AM $ 204.51
+1.64%
$ 2.25 million $ 27,624
Nov 25, 1 AM $ 201.28
-0.05%
$ 2.21 million $ 27,401
Nov 25, 12 AM $ 201.58
-1.27%
$ 2.22 million $ 27,868
Nov 24, 11 PM $ 204.14
-1.81%
$ 2.25 million $ 27,940
Nov 24, 10 PM $ 207.9
+0.00%
$ 2.29 million $ 28,527
Nov 24, 9 PM $ 207.9
+1.03%
$ 2.29 million $ 30,185
Nov 24, 8 PM $ 205.79
+0.00%
$ 2.26 million $ 31,397
Nov 24, 7 PM $ 205.79
+0.87%
$ 2.26 million $ 32,644
Nov 24, 6 PM $ 204.02
-4.80%
$ 2.24 million $ 33,957
Nov 24, 5 PM $ 214.3
+0.00%
$ 2.36 million $ 34,907
Nov 24, 4 PM $ 214.3
+0.04%
$ 2.36 million $ 36,409
Nov 24, 3 PM $ 214.29
-1.12%
$ 2.36 million $ 36,831
Nov 24, 2 PM $ 216.72
+1.27%
$ 2.38 million $ 43,258
Nov 24, 1 PM $ 214
-0.17%
$ 2.35 million $ 44,765
Nov 24, 12 PM $ 214.33
-0.47%
$ 2.36 million $ 39,792
Nov 24, 11 AM $ 215.39
+1.00%
$ 2.37 million $ 40,064
Nov 24, 10 AM $ 213.13
-0.62%
$ 2.34 million $ 39,612
Nov 24, 9 AM $ 214.48
-1.35%
$ 2.36 million $ 39,616
Nov 24, 8 AM $ 217.82
+0.39%
$ 2.4 million $ 39,984
Nov 24, 7 AM $ 217.68
-1.27%
$ 2.39 million $ 40,070
Nov 24, 6 AM $ 220.44
+1.24%
$ 2.42 million $ 40,467
Nov 24, 5 AM $ 218.62
+0.69%
$ 2.4 million $ 40,536
Nov 24, 4 AM $ 217.13
+0.04%
$ 2.39 million $ 40,448
Nov 24, 3 AM $ 217.47
+1.89%
$ 2.39 million $ 39,493
Nov 24, 2 AM $ 213.6
-0.08%
$ 2.35 million $ 37,991
Nov 24, 1 AM $ 214.52
+0.57%
$ 2.36 million $ 37,397