State Farm Insurance Historical Data

SFIN Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 11 AM $ 104
-3.28%
$ 1.14 million $ 17,437
May 19, 10 AM $ 107.53
-3.09%
$ 1.18 million $ 17,895
May 19, 9 AM $ 110.96
+4.54%
$ 1.22 million $ 18,671
May 19, 8 AM $ 106.14
-3.10%
$ 1.17 million $ 18,481
May 19, 7 AM $ 109.53
+3.80%
$ 1.2 million $ 18,181
May 19, 6 AM $ 106.01
-0.53%
$ 1.17 million $ 17,877
May 19, 5 AM $ 106.65
+2.30%
$ 1.17 million $ 17,883
May 19, 4 AM $ 104.25
+1.95%
$ 1.15 million $ 18,015
May 19, 3 AM $ 100.68
+0.69%
$ 1.11 million $ 17,600
May 19, 2 AM $ 99.98
+0.37%
$ 1.1 million $ 17,934
May 19, 1 AM $ 99.61
-0.01%
$ 1.1 million $ 18,464
May 19, 12 AM $ 99.62
-1.40%
$ 1.1 million $ 18,501
May 18, 11 PM $ 101.03
-0.52%
$ 1.11 million $ 18,661
May 18, 10 PM $ 101.56
+1.47%
$ 1.12 million $ 19,094
May 18, 9 PM $ 100.38
+0.29%
$ 1.1 million $ 18,922
May 18, 8 PM $ 100.26
-0.72%
$ 1.1 million $ 18,943
May 18, 7 PM $ 100.99
-0.37%
$ 1.11 million $ 18,976
May 18, 6 PM $ 101.19
-0.49%
$ 1.11 million $ 19,103
May 18, 5 PM $ 101.43
+0.29%
$ 1.12 million $ 19,129
May 18, 4 PM $ 101.43
+0.58%
$ 1.12 million $ 19,087
May 18, 3 PM $ 101.26
-1.65%
$ 1.11 million $ 18,926
May 18, 2 PM $ 102.95
+1.58%
$ 1.13 million $ 24,017
May 18, 1 PM $ 101.69
-4.25%
$ 1.12 million $ 18,650
May 18, 12 PM $ 106.19
-0.02%
$ 1.17 million $ 18,713
May 18, 11 AM $ 106.2
+1.14%
$ 1.17 million $ 18,972
May 18, 10 AM $ 104.66
+0.30%
$ 1.15 million $ 18,750
May 18, 9 AM $ 104.13
+0.00%
$ 1.15 million $ 18,261
May 18, 8 AM $ 104.49
-0.11%
$ 1.15 million $ 18,204
May 18, 7 AM $ 104.4
-0.68%
$ 1.15 million $ 18,171
May 18, 6 AM $ 104.47
+0.00%
$ 1.15 million $ 18,170
May 18, 5 AM $ 104.88
+0.52%
$ 1.15 million $ 18,122
May 18, 4 AM $ 104.34
-1.42%
$ 1.15 million $ 18,193
May 18, 3 AM $ 106.03
+0.18%
$ 1.17 million $ 18,013
May 18, 2 AM $ 105.84
-1.09%
$ 1.16 million $ 17,947
May 18, 1 AM $ 107.01
-1.03%
$ 1.18 million $ 17,893
May 18, 12 AM $ 108.12
-0.48%
$ 1.19 million $ 18,129
May 17, 11 PM $ 108.64
+2.32%
$ 1.2 million $ 18,078
May 17, 10 PM $ 106.18
-0.09%
$ 1.17 million $ 17,739
May 17, 9 PM $ 106.28
-0.67%
$ 1.17 million $ 17,240
May 17, 8 PM $ 107.1
-0.25%
$ 1.18 million $ 17,230
May 17, 7 PM $ 107.36
+1.29%
$ 1.18 million $ 16,855
May 17, 6 PM $ 105.99
+0.09%
$ 1.17 million $ 16,256
May 17, 5 PM $ 105.9
+0.01%
$ 1.16 million $ 16,509
May 17, 4 PM $ 105.96
-0.02%
$ 1.17 million $ 16,547
May 17, 3 PM $ 105.98
-1.33%
$ 1.17 million $ 16,592
May 17, 2 PM $ 107.59
+0.07%
$ 1.18 million $ 11,251
May 17, 1 PM $ 107.56
+0.10%
$ 1.18 million $ 16,798
May 17, 12 PM $ 107.66
+0.49%
$ 1.18 million $ 16,460
May 17, 11 AM $ 107.37
+0.59%
$ 1.18 million $ 17,710
May 17, 10 AM $ 107.29
-0.42%
$ 1.18 million $ 17,499