State Farm Insurance Historical Data

SFIN Page 77
Download
Date Close Price change Market cap Trading volume
Nov 24, 12 AM $ 213.24
-0.22%
$ 2.35 million $ 37,024
Nov 23, 11 PM $ 213.71
-0.37%
$ 2.35 million $ 37,071
Nov 23, 10 PM $ 214.58
+0.31%
$ 2.36 million $ 36,865
Nov 23, 9 PM $ 215.88
+0.31%
$ 2.37 million $ 36,754
Nov 23, 8 PM $ 215.19
-1.15%
$ 2.37 million $ 36,798
Nov 23, 7 PM $ 217.69
-0.13%
$ 2.4 million $ 36,678
Nov 23, 6 PM $ 218.05
+0.02%
$ 2.4 million $ 36,526
Nov 23, 5 PM $ 218
+0.03%
$ 2.4 million $ 36,501
Nov 23, 4 PM $ 217.95
+2.55%
$ 2.4 million $ 36,390
Nov 23, 3 PM $ 212.54
+1.72%
$ 2.34 million $ 36,116
Nov 23, 2 PM $ 209.66
+0.37%
$ 2.31 million $ 35,546
Nov 23, 1 PM $ 208.84
-1.03%
$ 2.3 million $ 33,999
Nov 23, 12 PM $ 208.51
-0.12%
$ 2.29 million $ 32,406
Nov 23, 11 AM $ 208.76
-0.76%
$ 2.3 million $ 31,149
Nov 23, 10 AM $ 208.28
-1.04%
$ 2.29 million $ 29,842
Nov 23, 9 AM $ 212.28
+2.49%
$ 2.34 million $ 29,705
Nov 23, 8 AM $ 207.23
+0.03%
$ 2.28 million $ 29,153
Nov 23, 7 AM $ 208.56
+0.48%
$ 2.29 million $ 28,014
Nov 23, 6 AM $ 207.57
+1.96%
$ 2.28 million $ 27,487
Nov 23, 5 AM $ 203.58
+0.27%
$ 2.24 million $ 27,487
Nov 23, 4 AM $ 203.36
+0.16%
$ 2.24 million $ 27,822
Nov 23, 3 AM $ 203.03
+0.00%
$ 2.23 million $ 28,714
Nov 23, 2 AM $ 203.03
+1.25%
$ 2.23 million $ 29,017
Nov 23, 1 AM $ 200.52
-0.32%
$ 2.21 million $ 30,138
Nov 23, 12 AM $ 201.19
+0.12%
$ 2.21 million $ 29,886
Nov 22, 11 PM $ 200.99
-0.08%
$ 2.21 million $ 28,598
Nov 22, 10 PM $ 201.25
+0.59%
$ 2.21 million $ 27,423
Nov 22, 9 PM $ 200.03
+0.20%
$ 2.2 million $ 25,898
Nov 22, 8 PM $ 199.66
-0.21%
$ 2.2 million $ 24,520
Nov 22, 7 PM $ 200.08
+0.18%
$ 2.2 million $ 23,454
Nov 22, 6 PM $ 199.72
-0.72%
$ 2.2 million $ 22,261
Nov 22, 5 PM $ 201.26
-0.96%
$ 2.21 million $ 20,763
Nov 22, 4 PM $ 202.73
+0.50%
$ 2.24 million $ 19,483
Nov 22, 3 PM $ 202.37
-0.20%
$ 2.23 million $ 18,646
Nov 22, 2 PM $ 202.77
+0.00%
$ 2.23 million $ 12,286
Nov 22, 1 PM $ 202.77
+0.00%
$ 2.23 million $ 18,698
Nov 22, 12 PM $ 202.77
+0.00%
$ 2.23 million $ 20,125
Nov 22, 11 AM $ 202.77
-1.01%
$ 2.23 million $ 21,076
Nov 22, 10 AM $ 204.84
+1.75%
$ 2.25 million $ 21,063
Nov 22, 9 AM $ 201.32
-0.41%
$ 2.22 million $ 19,695
Nov 22, 8 AM $ 202.15
+0.00%
$ 2.22 million $ 18,771
Nov 22, 7 AM $ 202.15
+2.18%
$ 2.22 million $ 20,105
Nov 22, 6 AM $ 197.84
-1.67%
$ 2.18 million $ 19,788
Nov 22, 5 AM $ 201.19
-4.24%
$ 2.21 million $ 19,401
Nov 22, 4 AM $ 210.09
-0.57%
$ 2.31 million $ 19,800
Nov 22, 3 AM $ 211.3
-4.46%
$ 2.32 million $ 19,798
Nov 22, 2 AM $ 221.16
+7.06%
$ 2.43 million $ 20,664
Nov 22, 1 AM $ 206.58
+0.87%
$ 2.27 million $ 20,079
Nov 22, 12 AM $ 204.79
+2.53%
$ 2.25 million $ 20,487
Nov 21, 11 PM $ 199.73
-0.78%
$ 2.2 million $ 21,687