State Farm Insurance Historical Data

SFIN Page 83
Download
Date Close Price change Market cap Trading volume
Nov 11, 6 PM $ 250.65
+0.25%
$ 2.76 million $ 35,370
Nov 11, 5 PM $ 250.09
-0.86%
$ 2.75 million $ 35,556
Nov 11, 4 PM $ 252.26
-0.13%
$ 2.77 million $ 35,457
Nov 11, 3 PM $ 252.59
-1.02%
$ 2.78 million $ 35,385
Nov 11, 2 PM $ 255.19
+0.98%
$ 2.81 million $ 41,557
Nov 11, 1 PM $ 252.66
-1.08%
$ 2.78 million $ 35,643
Nov 11, 12 PM $ 256.41
+0.11%
$ 2.82 million $ 35,642
Nov 11, 11 AM $ 256.21
+0.07%
$ 2.82 million $ 35,124
Nov 11, 10 AM $ 257.23
+0.12%
$ 2.83 million $ 33,837
Nov 11, 9 AM $ 256.94
-0.88%
$ 2.83 million $ 32,966
Nov 11, 8 AM $ 259.2
-0.15%
$ 2.85 million $ 32,990
Nov 11, 7 AM $ 259.58
-1.78%
$ 2.86 million $ 32,922
Nov 11, 6 AM $ 264.77
+1.87%
$ 2.91 million $ 33,026
Nov 11, 5 AM $ 259.9
-1.50%
$ 2.86 million $ 32,982
Nov 11, 4 AM $ 263.99
+0.13%
$ 2.9 million $ 33,042
Nov 11, 3 AM $ 266.1
+0.49%
$ 2.93 million $ 33,112
Nov 11, 2 AM $ 264.8
+0.00%
$ 2.91 million $ 33,720
Nov 11, 1 AM $ 264.8
+0.00%
$ 2.91 million $ 35,328
Nov 11, 12 AM $ 264.8
+0.11%
$ 2.91 million $ 37,338
Nov 10, 11 PM $ 264.5
+0.17%
$ 2.91 million $ 38,302
Nov 10, 10 PM $ 264.05
+1.05%
$ 2.9 million $ 38,371
Nov 10, 9 PM $ 262.03
+0.82%
$ 2.88 million $ 38,197
Nov 10, 8 PM $ 259.91
-1.26%
$ 2.86 million $ 38,208
Nov 10, 7 PM $ 263.22
-1.72%
$ 2.9 million $ 38,191
Nov 10, 6 PM $ 267.88
-0.02%
$ 2.95 million $ 38,312
Nov 10, 5 PM $ 267.94
+0.00%
$ 2.95 million $ 38,557
Nov 10, 4 PM $ 267.94
+0.02%
$ 2.95 million $ 38,642
Nov 10, 3 PM $ 267.88
+2.78%
$ 2.95 million $ 38,830
Nov 10, 2 PM $ 261.57
-0.21%
$ 2.88 million $ 38,758
Nov 10, 1 PM $ 262.16
+0.05%
$ 2.88 million $ 38,563
Nov 10, 12 PM $ 262.09
+0.53%
$ 2.88 million $ 38,543
Nov 10, 11 AM $ 260.72
+0.12%
$ 2.87 million $ 38,986
Nov 10, 10 AM $ 260.41
+1.66%
$ 2.86 million $ 45,023
Nov 10, 9 AM $ 256.15
-0.16%
$ 2.82 million $ 48,496
Nov 10, 8 AM $ 256.62
-1.27%
$ 2.82 million $ 48,419
Nov 10, 7 AM $ 260.16
+1.27%
$ 2.86 million $ 48,385
Nov 10, 6 AM $ 256.89
-1.43%
$ 2.83 million $ 47,999
Nov 10, 5 AM $ 260.62
-0.01%
$ 2.87 million $ 47,826
Nov 10, 4 AM $ 260.64
+0.03%
$ 2.87 million $ 47,637
Nov 10, 3 AM $ 260.56
+0.01%
$ 2.87 million $ 47,463
Nov 10, 2 AM $ 260.54
-1.24%
$ 2.87 million $ 47,562
Nov 10, 1 AM $ 263.91
+1.52%
$ 2.9 million $ 47,410
Nov 10, 12 AM $ 259.95
+2.68%
$ 2.86 million $ 46,802
Nov 9, 11 PM $ 253.16
+0.87%
$ 2.78 million $ 46,380
Nov 9, 10 PM $ 250.95
-0.33%
$ 2.76 million $ 45,124
Nov 9, 9 PM $ 251.78
-0.96%
$ 2.77 million $ 43,589
Nov 9, 8 PM $ 251.71
+0.02%
$ 2.77 million $ 43,594
Nov 9, 7 PM $ 251.61
+0.14%
$ 2.77 million $ 43,747
Nov 9, 6 PM $ 251.1
+0.92%
$ 2.76 million $ 43,638
Nov 9, 5 PM $ 248.85
+0.64%
$ 2.74 million $ 43,326