State Farm Insurance Historical Data

SFIN Page 80
Download
Date Close Price change Market cap Trading volume
Nov 17, 9 PM $ 224.45
+0.00%
$ 2.47 million $ 30,073
Nov 17, 8 PM $ 224.45
+0.00%
$ 2.47 million $ 30,361
Nov 17, 7 PM $ 224.45
+0.00%
$ 2.47 million $ 30,408
Nov 17, 6 PM $ 224.45
-1.74%
$ 2.47 million $ 31,601
Nov 17, 5 PM $ 228.39
-0.26%
$ 2.51 million $ 30,734
Nov 17, 4 PM $ 228.99
-0.73%
$ 2.52 million $ 29,213
Nov 17, 3 PM $ 230.72
-0.45%
$ 2.54 million $ 28,710
Nov 17, 2 PM $ 231.77
-1.90%
$ 2.55 million $ 28,621
Nov 17, 1 PM $ 236.26
-0.98%
$ 2.6 million $ 34,624
Nov 17, 12 PM $ 238.61
+0.47%
$ 2.62 million $ 34,525
Nov 17, 11 AM $ 237.49
+3.72%
$ 2.61 million $ 34,336
Nov 17, 10 AM $ 229.86
+0.30%
$ 2.53 million $ 34,307
Nov 17, 9 AM $ 229.12
-2.03%
$ 2.52 million $ 34,264
Nov 17, 8 AM $ 233.86
+3.59%
$ 2.57 million $ 34,361
Nov 17, 7 AM $ 225.75
+0.12%
$ 2.48 million $ 34,345
Nov 17, 6 AM $ 225.48
+0.12%
$ 2.48 million $ 34,938
Nov 17, 5 AM $ 225.13
+0.89%
$ 2.48 million $ 35,152
Nov 17, 4 AM $ 223.15
+0.00%
$ 2.45 million $ 35,347
Nov 17, 3 AM $ 223.14
-0.52%
$ 2.45 million $ 35,504
Nov 17, 2 AM $ 224.37
-2.04%
$ 2.47 million $ 35,451
Nov 17, 1 AM $ 229.06
-0.10%
$ 2.52 million $ 28,583
Nov 17, 12 AM $ 229.38
+7.77%
$ 2.52 million $ 28,559
Nov 16, 11 PM $ 212.84
+0.72%
$ 2.34 million $ 28,698
Nov 16, 10 PM $ 211.31
+1.98%
$ 2.32 million $ 29,957
Nov 16, 9 PM $ 207.2
-8.52%
$ 2.28 million $ 31,340
Nov 16, 8 PM $ 226.49
-0.12%
$ 2.49 million $ 32,521
Nov 16, 7 PM $ 226.76
-1.62%
$ 2.49 million $ 33,637
Nov 16, 6 PM $ 230.51
-0.26%
$ 2.54 million $ 33,714
Nov 16, 5 PM $ 231.1
+0.00%
$ 2.54 million $ 34,708
Nov 16, 4 PM $ 231.1
-1.00%
$ 2.54 million $ 36,250
Nov 16, 3 PM $ 233.43
+1.05%
$ 2.57 million $ 36,715
Nov 16, 2 PM $ 231
-1.15%
$ 2.54 million $ 41,741
Nov 16, 1 PM $ 233.76
+0.17%
$ 2.57 million $ 35,335
Nov 16, 12 PM $ 233.36
-0.20%
$ 2.57 million $ 34,972
Nov 16, 11 AM $ 233.82
+1.38%
$ 2.57 million $ 34,955
Nov 16, 10 AM $ 230.59
+0.15%
$ 2.54 million $ 35,069
Nov 16, 9 AM $ 230.23
-0.89%
$ 2.53 million $ 35,074
Nov 16, 8 AM $ 230.61
-0.01%
$ 2.54 million $ 35,007
Nov 16, 7 AM $ 230.63
+0.16%
$ 2.54 million $ 35,137
Nov 16, 6 AM $ 230.25
-1.61%
$ 2.53 million $ 34,997
Nov 16, 5 AM $ 233.91
-0.02%
$ 2.57 million $ 34,887
Nov 16, 4 AM $ 234.04
+0.03%
$ 2.57 million $ 34,845
Nov 16, 3 AM $ 233.98
+0.06%
$ 2.57 million $ 34,838
Nov 16, 2 AM $ 233.85
-0.02%
$ 2.57 million $ 35,694
Nov 16, 1 AM $ 233.9
+0.01%
$ 2.57 million $ 36,436
Nov 16, 12 AM $ 233.88
-0.01%
$ 2.57 million $ 36,510
Nov 15, 11 PM $ 233.9
-0.01%
$ 2.57 million $ 36,533
Nov 15, 10 PM $ 233.92
-0.01%
$ 2.57 million $ 36,409
Nov 15, 9 PM $ 233.94
+0.00%
$ 2.57 million $ 36,469
Nov 15, 8 PM $ 233.95
-1.53%
$ 2.57 million $ 36,446