State Farm Insurance Historical Data

SFIN Page 81
Download
Date Close Price change Market cap Trading volume
Nov 15, 8 PM $ 233.95
-1.53%
$ 2.57 million $ 36,446
Nov 15, 7 PM $ 237.58
-0.02%
$ 2.61 million $ 36,408
Nov 15, 6 PM $ 237.63
-0.05%
$ 2.61 million $ 36,407
Nov 15, 5 PM $ 237.7
-0.06%
$ 2.61 million $ 36,437
Nov 15, 4 PM $ 237.85
-0.02%
$ 2.62 million $ 36,346
Nov 15, 3 PM $ 237.88
-1.14%
$ 2.62 million $ 36,393
Nov 15, 2 PM $ 240.63
-0.64%
$ 2.65 million $ 36,945
Nov 15, 1 PM $ 242.28
+0.25%
$ 2.67 million $ 37,389
Nov 15, 12 PM $ 241.68
-0.18%
$ 2.66 million $ 36,591
Nov 15, 11 AM $ 242.12
+0.17%
$ 2.66 million $ 36,817
Nov 15, 10 AM $ 242.44
+0.04%
$ 2.67 million $ 36,709
Nov 15, 9 AM $ 242.06
+0.10%
$ 2.66 million $ 36,609
Nov 15, 8 AM $ 241.81
-0.11%
$ 2.66 million $ 36,295
Nov 15, 7 AM $ 242.03
-0.11%
$ 2.66 million $ 36,165
Nov 15, 6 AM $ 242.29
+0.20%
$ 2.67 million $ 36,157
Nov 15, 5 AM $ 241.72
-0.04%
$ 2.66 million $ 36,030
Nov 15, 4 AM $ 241.9
-0.20%
$ 2.66 million $ 36,012
Nov 15, 3 AM $ 242.35
+0.23%
$ 2.67 million $ 36,090
Nov 15, 2 AM $ 241.79
-0.05%
$ 2.66 million $ 35,931
Nov 15, 1 AM $ 241.92
+0.31%
$ 2.66 million $ 36,016
Nov 15, 12 AM $ 241.18
+0.01%
$ 2.65 million $ 35,864
Nov 14, 11 PM $ 241.2
+0.21%
$ 2.65 million $ 35,800
Nov 14, 10 PM $ 240.7
+0.07%
$ 2.65 million $ 35,372
Nov 14, 9 PM $ 240.53
-1.23%
$ 2.65 million $ 33,936
Nov 14, 8 PM $ 243.61
-0.09%
$ 2.68 million $ 32,479
Nov 14, 7 PM $ 243.82
-0.06%
$ 2.68 million $ 31,493
Nov 14, 6 PM $ 244.35
+0.05%
$ 2.69 million $ 30,735
Nov 14, 5 PM $ 243.48
-0.20%
$ 2.68 million $ 30,808
Nov 14, 4 PM $ 244.01
+0.42%
$ 2.68 million $ 30,841
Nov 14, 3 PM $ 243
-0.62%
$ 2.67 million $ 31,142
Nov 14, 2 PM $ 244.45
+1.51%
$ 2.69 million $ 31,811
Nov 14, 1 PM $ 240.81
-1.31%
$ 2.65 million $ 31,855
Nov 14, 12 PM $ 244
-1.30%
$ 2.68 million $ 33,105
Nov 14, 11 AM $ 247.24
+0.03%
$ 2.72 million $ 32,945
Nov 14, 10 AM $ 247.18
-0.44%
$ 2.72 million $ 33,026
Nov 14, 9 AM $ 248.27
-0.22%
$ 2.73 million $ 33,149
Nov 14, 8 AM $ 248.88
+0.11%
$ 2.74 million $ 33,556
Nov 14, 7 AM $ 248.65
+0.11%
$ 2.74 million $ 33,647
Nov 14, 6 AM $ 248.38
-0.18%
$ 2.73 million $ 33,937
Nov 14, 5 AM $ 248.82
+0.01%
$ 2.74 million $ 34,221
Nov 14, 4 AM $ 248.82
-0.05%
$ 2.74 million $ 34,231
Nov 14, 3 AM $ 248.95
-0.64%
$ 2.74 million $ 34,244
Nov 14, 2 AM $ 250.5
+0.12%
$ 2.76 million $ 34,575
Nov 14, 1 AM $ 250.31
+0.15%
$ 2.75 million $ 34,643
Nov 14, 12 AM $ 249.94
+0.04%
$ 2.75 million $ 33,840
Nov 13, 11 PM $ 249.83
+2.39%
$ 2.75 million $ 33,992
Nov 13, 10 PM $ 244
+0.00%
$ 2.68 million $ 34,542
Nov 13, 9 PM $ 244
+0.00%
$ 2.68 million $ 36,024
Nov 13, 8 PM $ 244
-1.81%
$ 2.68 million $ 37,674
Nov 13, 7 PM $ 248.51
-2.23%
$ 2.73 million $ 38,654