State Farm Insurance Historical Data

SFIN Page 78
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 PM $ 199.73
-0.78%
$ 2.2 million $ 21,687
Nov 21, 10 PM $ 201.3
+0.00%
$ 2.21 million $ 22,944
Nov 21, 9 PM $ 201.3
+0.00%
$ 2.21 million $ 24,453
Nov 21, 8 PM $ 201.3
+0.00%
$ 2.21 million $ 25,891
Nov 21, 7 PM $ 201.3
+0.00%
$ 2.21 million $ 27,036
Nov 21, 6 PM $ 201.3
+1.41%
$ 2.21 million $ 28,356
Nov 21, 5 PM $ 198.5
+1.28%
$ 2.18 million $ 29,802
Nov 21, 4 PM $ 196
-1.50%
$ 2.16 million $ 31,313
Nov 21, 3 PM $ 198.98
+0.00%
$ 2.19 million $ 32,089
Nov 21, 2 PM $ 198.98
+0.67%
$ 2.19 million $ 33,589
Nov 21, 1 PM $ 197.66
-0.95%
$ 2.18 million $ 28,926
Nov 21, 12 PM $ 199.59
-2.51%
$ 2.2 million $ 28,856
Nov 21, 11 AM $ 204.72
+0.00%
$ 2.25 million $ 29,444
Nov 21, 10 AM $ 204.72
+0.00%
$ 2.25 million $ 30,720
Nov 21, 9 AM $ 204.72
-1.00%
$ 2.25 million $ 32,154
Nov 21, 8 AM $ 206.79
-0.60%
$ 2.27 million $ 33,478
Nov 21, 7 AM $ 208.06
-0.69%
$ 2.29 million $ 39,357
Nov 21, 6 AM $ 209.51
-3.46%
$ 2.3 million $ 39,739
Nov 21, 5 AM $ 217.22
+4.24%
$ 2.39 million $ 39,796
Nov 21, 4 AM $ 208.43
+0.25%
$ 2.29 million $ 39,062
Nov 21, 3 AM $ 208.68
+0.02%
$ 2.3 million $ 39,117
Nov 21, 2 AM $ 208.79
-0.44%
$ 2.3 million $ 39,249
Nov 21, 1 AM $ 210.75
-0.09%
$ 2.32 million $ 39,387
Nov 21, 12 AM $ 210.97
+0.07%
$ 2.32 million $ 39,415
Nov 20, 11 PM $ 210.91
+0.21%
$ 2.32 million $ 38,549
Nov 20, 10 PM $ 210.49
-0.27%
$ 2.32 million $ 37,295
Nov 20, 9 PM $ 211.07
-0.60%
$ 2.32 million $ 35,810
Nov 20, 8 PM $ 212.4
-0.41%
$ 2.34 million $ 34,315
Nov 20, 7 PM $ 213.08
-0.46%
$ 2.35 million $ 33,166
Nov 20, 6 PM $ 214.2
-1.61%
$ 2.36 million $ 31,851
Nov 20, 5 PM $ 217.66
-1.15%
$ 2.39 million $ 31,293
Nov 20, 4 PM $ 220.19
-0.38%
$ 2.42 million $ 31,112
Nov 20, 3 PM $ 220.96
+0.47%
$ 2.43 million $ 31,113
Nov 20, 2 PM $ 219.86
+0.00%
$ 2.42 million $ 30,964
Nov 20, 1 PM $ 219.9
-1.22%
$ 2.42 million $ 30,959
Nov 20, 12 PM $ 222.62
+3.29%
$ 2.45 million $ 30,265
Nov 20, 11 AM $ 216.41
+2.18%
$ 2.38 million $ 29,528
Nov 20, 10 AM $ 211.85
-0.68%
$ 2.33 million $ 29,586
Nov 20, 9 AM $ 213.3
-0.03%
$ 2.35 million $ 29,721
Nov 20, 8 AM $ 213.4
-1.80%
$ 2.35 million $ 29,651
Nov 20, 7 AM $ 216.95
-1.92%
$ 2.39 million $ 29,581
Nov 20, 6 AM $ 221.23
+1.66%
$ 2.43 million $ 29,774
Nov 20, 5 AM $ 219.81
+2.23%
$ 2.42 million $ 30,132
Nov 20, 4 AM $ 215.08
-0.33%
$ 2.37 million $ 30,187
Nov 20, 3 AM $ 215.8
+0.47%
$ 2.37 million $ 30,576
Nov 20, 2 AM $ 214.88
-0.20%
$ 2.36 million $ 30,635
Nov 20, 1 AM $ 215.3
-0.31%
$ 2.37 million $ 30,582
Nov 20, 12 AM $ 216
-2.17%
$ 2.38 million $ 30,593
Nov 19, 11 PM $ 220.8
+0.00%
$ 2.43 million $ 31,503
Nov 19, 10 PM $ 220.8
+0.00%
$ 2.43 million $ 31,982