State Farm Insurance Historical Data

SFIN Page 85
Download
Date Close Price change Market cap Trading volume
Nov 7, 4 PM $ 234.5
+2.71%
$ 2.58 million $ 32,075
Nov 7, 3 PM $ 228.29
+0.79%
$ 2.51 million $ 31,467
Nov 7, 2 PM $ 226.49
-0.28%
$ 2.49 million $ 26,191
Nov 7, 1 PM $ 227.13
+1.96%
$ 2.5 million $ 33,259
Nov 7, 12 PM $ 222.77
-1.83%
$ 2.45 million $ 33,226
Nov 7, 11 AM $ 226.92
-0.88%
$ 2.5 million $ 32,242
Nov 7, 10 AM $ 228.94
-0.24%
$ 2.52 million $ 30,739
Nov 7, 9 AM $ 229.36
-0.02%
$ 2.52 million $ 30,581
Nov 7, 8 AM $ 229.4
-0.24%
$ 2.52 million $ 29,184
Nov 7, 7 AM $ 229.85
+0.57%
$ 2.53 million $ 27,997
Nov 7, 6 AM $ 228.63
+0.01%
$ 2.51 million $ 26,914
Nov 7, 5 AM $ 228.61
+0.15%
$ 2.51 million $ 25,498
Nov 7, 4 AM $ 228.24
-0.34%
$ 2.51 million $ 24,651
Nov 7, 3 AM $ 228.96
+0.39%
$ 2.52 million $ 23,639
Nov 7, 2 AM $ 228.01
+0.07%
$ 2.51 million $ 22,242
Nov 7, 1 AM $ 228.86
+0.30%
$ 2.52 million $ 20,698
Nov 7, 12 AM $ 228.17
+0.00%
$ 2.51 million $ 20,629
Nov 6, 11 PM $ 228.17
-2.77%
$ 2.51 million $ 20,629
Nov 6, 10 PM $ 234.47
+0.05%
$ 2.58 million $ 19,353
Nov 6, 9 PM $ 234.31
+1.96%
$ 2.58 million $ 17,895
Nov 6, 8 PM $ 229.8
-3.21%
$ 2.53 million $ 19,237
Nov 6, 7 PM $ 237.41
+6.24%
$ 2.61 million $ 20,876
Nov 6, 6 PM $ 223.38
+0.09%
$ 2.46 million $ 18,409
Nov 6, 5 PM $ 223.17
+0.04%
$ 2.45 million $ 17,109
Nov 6, 4 PM $ 223.07
-0.18%
$ 2.45 million $ 16,981
Nov 6, 3 PM $ 223.46
-1.27%
$ 2.46 million $ 17,113
Nov 6, 2 PM $ 226.34
+7.63%
$ 2.49 million $ 17,238
Nov 6, 1 PM $ 210.3
+0.00%
$ 2.31 million $ 17,309
Nov 6, 12 PM $ 210.3
+0.00%
$ 2.31 million $ 19,012
Nov 6, 11 AM $ 225.93
+2.84%
$ 2.49 million $ 19,693
Nov 6, 10 AM $ 219.7
-9.22%
$ 2.42 million $ 19,692
Nov 6, 9 AM $ 242.02
+0.00%
$ 2.66 million $ 18,908
Nov 6, 8 AM $ 242.02
+0.00%
$ 2.66 million $ 19,710
Nov 6, 7 AM $ 227
+2.62%
$ 2.5 million $ 19,719
Nov 6, 6 AM $ 221.2
+0.00%
$ 2.43 million $ 20,856
Nov 6, 5 AM $ 221.2
+4.68%
$ 2.43 million $ 22,345
Nov 6, 4 AM $ 211.31
+2.62%
$ 2.32 million $ 22,864
Nov 6, 3 AM $ 205.92
+0.00%
$ 2.27 million $ 22,855
Nov 6, 2 AM $ 205.92
+0.00%
$ 2.27 million $ 24,113
Nov 6, 1 AM $ 205.92
-4.01%
$ 2.27 million $ 25,605
Nov 6, 12 AM $ 214.52
+0.00%
$ 2.36 million $ 26,893
Nov 5, 11 PM $ 214.52
+1.39%
$ 2.36 million $ 27,947
Nov 5, 10 PM $ 211.58
+0.00%
$ 2.33 million $ 29,086
Nov 5, 9 PM $ 211.58
+6.37%
$ 2.33 million $ 30,607
Nov 5, 8 PM $ 198.98
+3.35%
$ 2.19 million $ 30,649
Nov 5, 7 PM $ 192.53
+0.00%
$ 2.12 million $ 29,957
Nov 5, 6 PM $ 192.53
+2.42%
$ 2.12 million $ 31,185
Nov 5, 5 PM $ 191.21
+6.68%
$ 2.1 million $ 32,395
Nov 5, 4 PM $ 179.24
+0.06%
$ 1.97 million $ 32,268
Nov 5, 3 PM $ 179.11
+0.63%
$ 1.97 million $ 32,132