State Farm Insurance Historical Data

SFIN Page 79
Download
Date Close Price change Market cap Trading volume
Nov 19, 10 PM $ 220.8
+0.00%
$ 2.43 million $ 31,982
Nov 19, 9 PM $ 220.8
+0.00%
$ 2.43 million $ 31,982
Nov 19, 8 PM $ 220.8
+0.00%
$ 2.43 million $ 33,493
Nov 19, 7 PM $ 220.8
+0.00%
$ 2.43 million $ 34,918
Nov 19, 6 PM $ 220.8
+0.79%
$ 2.43 million $ 36,201
Nov 19, 5 PM $ 219.09
-0.35%
$ 2.41 million $ 37,027
Nov 19, 4 PM $ 219.97
-0.53%
$ 2.42 million $ 37,106
Nov 19, 3 PM $ 221.08
+0.70%
$ 2.43 million $ 37,196
Nov 19, 2 PM $ 219.57
-0.75%
$ 2.42 million $ 37,080
Nov 19, 1 PM $ 221.71
+0.54%
$ 2.44 million $ 36,765
Nov 19, 12 PM $ 220.53
-0.02%
$ 2.43 million $ 37,497
Nov 19, 11 AM $ 220.56
-1.07%
$ 2.43 million $ 37,887
Nov 19, 10 AM $ 223
-0.52%
$ 2.45 million $ 37,763
Nov 19, 9 AM $ 224.18
-0.36%
$ 2.47 million $ 37,796
Nov 19, 8 AM $ 225.57
-0.57%
$ 2.48 million $ 37,728
Nov 19, 7 AM $ 226.86
-0.55%
$ 2.5 million $ 37,471
Nov 19, 6 AM $ 228.17
-0.44%
$ 2.51 million $ 37,395
Nov 19, 5 AM $ 229.01
-0.90%
$ 2.52 million $ 37,388
Nov 19, 4 AM $ 227.3
+1.52%
$ 2.5 million $ 37,128
Nov 19, 3 AM $ 223.9
-0.07%
$ 2.46 million $ 36,769
Nov 19, 2 AM $ 223.97
-0.81%
$ 2.46 million $ 36,643
Nov 19, 1 AM $ 225.8
-0.14%
$ 2.48 million $ 36,742
Nov 19, 12 AM $ 226.02
+0.81%
$ 2.49 million $ 36,383
Nov 18, 11 PM $ 224.21
-1.68%
$ 2.47 million $ 35,697
Nov 18, 10 PM $ 228.05
+0.00%
$ 2.51 million $ 35,424
Nov 18, 9 PM $ 228.05
+0.06%
$ 2.51 million $ 35,424
Nov 18, 8 PM $ 227.96
+1.60%
$ 2.51 million $ 33,901
Nov 18, 7 PM $ 224.34
+0.79%
$ 2.47 million $ 32,499
Nov 18, 6 PM $ 224.25
+3.07%
$ 2.47 million $ 31,191
Nov 18, 5 PM $ 217.58
+0.28%
$ 2.39 million $ 30,815
Nov 18, 4 PM $ 217.03
-0.13%
$ 2.39 million $ 30,845
Nov 18, 3 PM $ 217.29
-0.17%
$ 2.39 million $ 30,697
Nov 18, 2 PM $ 217.71
+0.49%
$ 2.39 million $ 30,724
Nov 18, 1 PM $ 216.66
+0.27%
$ 2.38 million $ 30,843
Nov 18, 12 PM $ 216.08
-0.06%
$ 2.38 million $ 31,016
Nov 18, 11 AM $ 216.22
-0.75%
$ 2.38 million $ 31,129
Nov 18, 10 AM $ 217.76
-0.06%
$ 2.4 million $ 31,192
Nov 18, 9 AM $ 217.89
-0.38%
$ 2.4 million $ 31,189
Nov 18, 8 AM $ 218.79
-1.59%
$ 2.41 million $ 31,159
Nov 18, 7 AM $ 222.33
+0.19%
$ 2.45 million $ 25,411
Nov 18, 6 AM $ 221.93
-0.20%
$ 2.44 million $ 24,789
Nov 18, 5 AM $ 222.41
-0.01%
$ 2.45 million $ 24,695
Nov 18, 4 AM $ 222.39
+0.02%
$ 2.45 million $ 24,554
Nov 18, 3 AM $ 222.36
-0.47%
$ 2.45 million $ 24,333
Nov 18, 2 AM $ 224.27
-0.89%
$ 2.47 million $ 23,664
Nov 18, 1 AM $ 227.71
+2.58%
$ 2.5 million $ 29,646
Nov 18, 12 AM $ 221.99
+0.03%
$ 2.44 million $ 29,876
Nov 17, 11 PM $ 221.68
-1.23%
$ 2.44 million $ 30,235
Nov 17, 10 PM $ 224.45
+0.00%
$ 2.47 million $ 30,057
Nov 17, 9 PM $ 224.45
+0.00%
$ 2.47 million $ 30,073