State Farm Insurance Historical Data

SFIN Page 84
Download
Date Close Price change Market cap Trading volume
Nov 9, 5 PM $ 248.85
+0.64%
$ 2.74 million $ 43,326
Nov 9, 4 PM $ 247.26
-0.08%
$ 2.72 million $ 43,183
Nov 9, 3 PM $ 247.34
+0.65%
$ 2.72 million $ 42,911
Nov 9, 2 PM $ 245.84
+0.33%
$ 2.7 million $ 42,865
Nov 9, 1 PM $ 244.89
-0.46%
$ 2.69 million $ 43,067
Nov 9, 12 PM $ 245.02
-0.08%
$ 2.7 million $ 43,205
Nov 9, 11 AM $ 245.5
-0.59%
$ 2.7 million $ 43,248
Nov 9, 10 AM $ 248.65
+0.68%
$ 2.74 million $ 38,703
Nov 9, 9 AM $ 246.98
-0.56%
$ 2.72 million $ 35,825
Nov 9, 8 AM $ 248.36
+0.35%
$ 2.73 million $ 35,895
Nov 9, 7 AM $ 247.49
-0.10%
$ 2.72 million $ 35,897
Nov 9, 6 AM $ 247.73
+0.33%
$ 2.73 million $ 36,028
Nov 9, 5 AM $ 246.98
+0.02%
$ 2.72 million $ 35,993
Nov 9, 4 AM $ 246.86
-0.33%
$ 2.72 million $ 36,020
Nov 9, 3 AM $ 247.55
-0.41%
$ 2.72 million $ 36,041
Nov 9, 2 AM $ 248.48
+0.09%
$ 2.73 million $ 35,841
Nov 9, 1 AM $ 248.23
-0.06%
$ 2.73 million $ 35,955
Nov 9, 12 AM $ 248.37
-0.03%
$ 2.73 million $ 35,934
Nov 8, 11 PM $ 248.52
-0.06%
$ 2.73 million $ 35,841
Nov 8, 10 PM $ 248.67
+1.56%
$ 2.74 million $ 36,606
Nov 8, 9 PM $ 244.84
+0.11%
$ 2.69 million $ 38,407
Nov 8, 8 PM $ 244.61
-0.06%
$ 2.69 million $ 38,350
Nov 8, 7 PM $ 244.71
-0.06%
$ 2.69 million $ 38,225
Nov 8, 6 PM $ 244.85
+0.06%
$ 2.69 million $ 38,228
Nov 8, 5 PM $ 244.71
-0.04%
$ 2.69 million $ 38,181
Nov 8, 4 PM $ 244.78
+0.07%
$ 2.69 million $ 38,572
Nov 8, 3 PM $ 244.65
-1.61%
$ 2.69 million $ 39,119
Nov 8, 2 PM $ 248.57
-0.32%
$ 2.73 million $ 38,196
Nov 8, 1 PM $ 249.37
-0.18%
$ 2.74 million $ 36,957
Nov 8, 12 PM $ 249.88
+0.14%
$ 2.75 million $ 35,349
Nov 8, 11 AM $ 249.59
-0.94%
$ 2.75 million $ 35,270
Nov 8, 10 AM $ 249.5
-0.11%
$ 2.74 million $ 35,514
Nov 8, 9 AM $ 249.77
+0.00%
$ 2.75 million $ 35,475
Nov 8, 8 AM $ 249.36
-0.22%
$ 2.74 million $ 35,470
Nov 8, 7 AM $ 249.9
-0.04%
$ 2.75 million $ 35,647
Nov 8, 6 AM $ 250.01
+0.27%
$ 2.75 million $ 35,727
Nov 8, 5 AM $ 249.3
-0.12%
$ 2.74 million $ 35,742
Nov 8, 4 AM $ 249.6
-0.04%
$ 2.75 million $ 35,637
Nov 8, 3 AM $ 249.71
+0.14%
$ 2.75 million $ 35,574
Nov 8, 2 AM $ 249.36
-0.24%
$ 2.74 million $ 35,793
Nov 8, 1 AM $ 249.95
+0.45%
$ 2.75 million $ 35,755
Nov 8, 12 AM $ 248.79
-0.45%
$ 2.74 million $ 34,580
Nov 7, 11 PM $ 249.92
+0.26%
$ 2.75 million $ 33,486
Nov 7, 10 PM $ 249.29
+0.18%
$ 2.74 million $ 33,798
Nov 7, 9 PM $ 248.91
+0.30%
$ 2.74 million $ 33,483
Nov 7, 8 PM $ 248.14
-0.03%
$ 2.73 million $ 31,956
Nov 7, 7 PM $ 248.16
-0.06%
$ 2.73 million $ 31,112
Nov 7, 6 PM $ 248.39
+0.21%
$ 2.73 million $ 32,227
Nov 7, 5 PM $ 247.86
+4.23%
$ 2.73 million $ 32,272
Nov 7, 4 PM $ 234.5
+2.71%
$ 2.58 million $ 32,075