State Farm Insurance Historical Data

SFIN Page 86
Download
Date Close Price change Market cap Trading volume
Nov 5, 3 PM $ 179.11
+0.63%
$ 1.97 million $ 32,132
Nov 5, 2 PM $ 177.98
-1.12%
$ 1.96 million $ 32,045
Nov 5, 1 PM $ 180.94
-0.15%
$ 1.99 million $ 31,980
Nov 5, 12 PM $ 181.16
-0.03%
$ 1.99 million $ 31,753
Nov 5, 11 AM $ 181.21
+0.00%
$ 1.99 million $ 32,138
Nov 5, 10 AM $ 181.21
+0.57%
$ 1.99 million $ 33,333
Nov 5, 9 AM $ 180.05
-0.44%
$ 1.98 million $ 34,229
Nov 5, 8 AM $ 180.85
-1.67%
$ 1.99 million $ 34,858
Nov 5, 7 AM $ 183.92
-0.08%
$ 2.02 million $ 35,927
Nov 5, 6 AM $ 184.07
-0.22%
$ 2.02 million $ 35,955
Nov 5, 5 AM $ 184.5
+2.61%
$ 2.03 million $ 35,881
Nov 5, 4 AM $ 179.8
+0.00%
$ 1.98 million $ 36,348
Nov 5, 3 AM $ 179.8
-1.53%
$ 1.98 million $ 37,443
Nov 5, 2 AM $ 182.58
-0.37%
$ 2.01 million $ 37,547
Nov 5, 1 AM $ 183.26
-0.79%
$ 2.02 million $ 37,409
Nov 5, 12 AM $ 184.66
+0.04%
$ 2.03 million $ 37,326
Nov 4, 11 PM $ 184.64
-0.17%
$ 2.03 million $ 37,340
Nov 4, 10 PM $ 184.96
+0.06%
$ 2.03 million $ 36,450
Nov 4, 9 PM $ 184.85
+0.12%
$ 2.03 million $ 34,942
Nov 4, 8 PM $ 184.54
+0.03%
$ 2.03 million $ 33,772
Nov 4, 7 PM $ 184.48
-1.05%
$ 2.03 million $ 32,613
Nov 4, 6 PM $ 186.4
-0.27%
$ 2.05 million $ 31,414
Nov 4, 5 PM $ 186.86
-0.05%
$ 2.06 million $ 29,997
Nov 4, 4 PM $ 186.96
+0.06%
$ 2.06 million $ 28,910
Nov 4, 3 PM $ 186.85
-0.02%
$ 2.06 million $ 28,966
Nov 4, 2 PM $ 186.92
+0.02%
$ 2.06 million $ 34,732
Nov 4, 1 PM $ 186.89
-0.09%
$ 2.06 million $ 28,747
Nov 4, 12 PM $ 187.1
-0.02%
$ 2.06 million $ 28,857
Nov 4, 11 AM $ 187.14
+0.02%
$ 2.06 million $ 28,952
Nov 4, 10 AM $ 187.08
+0.01%
$ 2.06 million $ 29,019
Nov 4, 9 AM $ 187.05
-1.06%
$ 2.06 million $ 29,045
Nov 4, 8 AM $ 189.03
+0.07%
$ 2.08 million $ 28,970
Nov 4, 7 AM $ 188.98
-0.18%
$ 2.08 million $ 29,066
Nov 4, 6 AM $ 189.28
+0.03%
$ 2.08 million $ 28,958
Nov 4, 5 AM $ 189.17
+0.29%
$ 2.08 million $ 28,870
Nov 4, 4 AM $ 188.59
+0.69%
$ 2.07 million $ 28,804
Nov 4, 3 AM $ 187.28
+1.19%
$ 2.06 million $ 28,046
Nov 4, 2 AM $ 185.05
+0.14%
$ 2.04 million $ 26,702
Nov 4, 1 AM $ 184.79
-0.05%
$ 2.03 million $ 26,467
Nov 4, 12 AM $ 184.88
+2.08%
$ 2.03 million $ 26,538
Nov 3, 11 PM $ 181.12
-1.27%
$ 1.99 million $ 26,377
Nov 3, 10 PM $ 183.45
+0.00%
$ 2.02 million $ 26,039
Nov 3, 9 PM $ 183.45
+2.33%
$ 2.02 million $ 26,039
Nov 3, 8 PM $ 179.27
+0.00%
$ 1.97 million $ 25,793
Nov 3, 7 PM $ 179.27
+0.00%
$ 1.97 million $ 25,845
Nov 3, 6 PM $ 179.27
+0.00%
$ 1.97 million $ 25,904
Nov 3, 5 PM $ 179.27
-1.64%
$ 1.97 million $ 26,734
Nov 3, 4 PM $ 182.29
+0.02%
$ 2.01 million $ 28,361
Nov 3, 3 PM $ 182.3
-1.65%
$ 2.01 million $ 28,415
Nov 3, 2 PM $ 185.34
-0.05%
$ 2.04 million $ 22,946