State Farm Insurance Historical Data

SFIN Page 82
Download
Date Close Price change Market cap Trading volume
Nov 13, 7 PM $ 248.51
-2.23%
$ 2.73 million $ 38,654
Nov 13, 6 PM $ 254.18
-0.91%
$ 2.8 million $ 39,536
Nov 13, 5 PM $ 256.54
-0.05%
$ 2.82 million $ 39,509
Nov 13, 4 PM $ 258.86
+1.17%
$ 2.85 million $ 39,459
Nov 13, 3 PM $ 255.87
+0.17%
$ 2.81 million $ 39,180
Nov 13, 2 PM $ 255.46
-0.06%
$ 2.81 million $ 38,196
Nov 13, 1 PM $ 256.06
+0.01%
$ 2.82 million $ 38,236
Nov 13, 12 PM $ 256.09
-0.67%
$ 2.82 million $ 38,479
Nov 13, 11 AM $ 257.81
-0.36%
$ 2.84 million $ 39,015
Nov 13, 10 AM $ 258.78
+0.62%
$ 2.85 million $ 38,185
Nov 13, 9 AM $ 257.16
-0.83%
$ 2.83 million $ 37,448
Nov 13, 8 AM $ 259.3
-0.32%
$ 2.85 million $ 37,236
Nov 13, 7 AM $ 260.14
+0.89%
$ 2.86 million $ 37,260
Nov 13, 6 AM $ 257.84
+0.23%
$ 2.84 million $ 37,122
Nov 13, 5 AM $ 257.26
+0.26%
$ 2.83 million $ 36,906
Nov 13, 4 AM $ 256.59
+1.69%
$ 2.82 million $ 36,839
Nov 13, 3 AM $ 252.51
-0.17%
$ 2.78 million $ 36,863
Nov 13, 2 AM $ 252.94
-0.21%
$ 2.78 million $ 36,498
Nov 13, 1 AM $ 254.61
+1.37%
$ 2.8 million $ 36,473
Nov 13, 12 AM $ 251.16
-0.25%
$ 2.76 million $ 37,171
Nov 12, 11 PM $ 251.78
+0.44%
$ 2.77 million $ 37,036
Nov 12, 10 PM $ 250.68
-0.12%
$ 2.76 million $ 37,014
Nov 12, 9 PM $ 250.99
+0.68%
$ 2.76 million $ 37,191
Nov 12, 8 PM $ 249.3
-0.53%
$ 2.74 million $ 37,033
Nov 12, 7 PM $ 250.62
+0.18%
$ 2.76 million $ 36,966
Nov 12, 6 PM $ 250.21
-0.55%
$ 2.75 million $ 36,734
Nov 12, 5 PM $ 251.65
-1.66%
$ 2.77 million $ 36,589
Nov 12, 4 PM $ 255.87
-0.22%
$ 2.81 million $ 36,736
Nov 12, 3 PM $ 256.48
-1.67%
$ 2.82 million $ 36,723
Nov 12, 2 PM $ 260.84
+0.42%
$ 2.87 million $ 31,606
Nov 12, 1 PM $ 259.75
+0.14%
$ 2.86 million $ 37,602
Nov 12, 12 PM $ 259.26
+4.10%
$ 2.85 million $ 37,304
Nov 12, 11 AM $ 249.11
+0.19%
$ 2.74 million $ 36,661
Nov 12, 10 AM $ 248.64
-0.07%
$ 2.74 million $ 37,408
Nov 12, 9 AM $ 248.8
-0.97%
$ 2.74 million $ 38,245
Nov 12, 8 AM $ 252.07
+0.94%
$ 2.77 million $ 38,320
Nov 12, 7 AM $ 249.67
-0.20%
$ 2.75 million $ 38,186
Nov 12, 6 AM $ 250.14
+0.35%
$ 2.75 million $ 38,195
Nov 12, 5 AM $ 249.26
+0.15%
$ 2.74 million $ 38,464
Nov 12, 4 AM $ 248.87
-0.39%
$ 2.74 million $ 38,639
Nov 12, 3 AM $ 249.85
-0.14%
$ 2.74 million $ 38,659
Nov 12, 2 AM $ 250.19
-0.48%
$ 2.75 million $ 38,121
Nov 12, 1 AM $ 251.4
+0.18%
$ 2.77 million $ 36,574
Nov 12, 12 AM $ 250.95
-0.23%
$ 2.76 million $ 35,243
Nov 11, 11 PM $ 251.53
+0.03%
$ 2.77 million $ 34,830
Nov 11, 10 PM $ 251.38
+0.25%
$ 2.77 million $ 34,961
Nov 11, 9 PM $ 250.75
-0.12%
$ 2.76 million $ 34,986
Nov 11, 8 PM $ 251.06
+0.37%
$ 2.76 million $ 35,089
Nov 11, 7 PM $ 250.13
-0.20%
$ 2.75 million $ 35,223
Nov 11, 6 PM $ 250.65
+0.25%
$ 2.76 million $ 35,370