State Farm Insurance Historical Data

SFIN Page 11
Download
Date Close Price change Market cap Trading volume
May 17, 10 AM $ 107.29
-0.42%
$ 1.18 million $ 17,499
May 17, 9 AM $ 107.16
-1.37%
$ 1.18 million $ 17,518
May 17, 8 AM $ 108.81
-0.38%
$ 1.2 million $ 17,508
May 17, 7 AM $ 109.3
+0.26%
$ 1.2 million $ 17,697
May 17, 6 AM $ 109.04
-0.06%
$ 1.2 million $ 17,707
May 17, 5 AM $ 109.15
-0.04%
$ 1.2 million $ 17,633
May 17, 4 AM $ 109.13
-0.15%
$ 1.2 million $ 17,554
May 17, 3 AM $ 109.29
-0.20%
$ 1.2 million $ 17,490
May 17, 2 AM $ 109.51
-0.55%
$ 1.2 million $ 17,538
May 17, 1 AM $ 110.12
-4.52%
$ 1.21 million $ 17,498
May 17, 12 AM $ 115.33
+4.72%
$ 1.27 million $ 17,243
May 16, 9 PM $ 115.63
+4.31%
$ 1.27 million $ 18,190
May 16, 8 PM $ 110.85
+0.07%
$ 1.22 million $ 18,178
May 16, 7 PM $ 110.77
-0.20%
$ 1.22 million $ 18,544
May 16, 6 PM $ 107.57
+4.09%
$ 1.18 million $ 19,156
May 16, 5 PM $ 103.34
+1.62%
$ 1.14 million $ 18,900
May 16, 4 PM $ 101.72
+0.16%
$ 1.12 million $ 18,975
May 16, 3 PM $ 101.55
+1.51%
$ 1.12 million $ 18,914
May 16, 2 PM $ 100.04
-1.46%
$ 1.1 million $ 24,620
May 16, 1 PM $ 101.52
+0.36%
$ 1.12 million $ 19,067
May 16, 12 PM $ 101.16
-7.62%
$ 1.11 million $ 19,316
May 16, 11 AM $ 109.66
+0.37%
$ 1.21 million $ 18,100
May 16, 10 AM $ 109.26
+1.31%
$ 1.2 million $ 18,227
May 16, 9 AM $ 107.85
-0.01%
$ 1.19 million $ 18,250
May 16, 8 AM $ 107.88
-1.55%
$ 1.19 million $ 18,611
May 16, 7 AM $ 109.91
+0.22%
$ 1.21 million $ 18,235
May 16, 6 AM $ 109.86
+0.15%
$ 1.21 million $ 18,789
May 16, 5 AM $ 109.7
-0.13%
$ 1.21 million $ 18,855
May 16, 4 AM $ 109.84
+0.04%
$ 1.21 million $ 18,938
May 16, 3 AM $ 109.85
+0.11%
$ 1.21 million $ 18,973
May 16, 2 AM $ 109.73
-0.49%
$ 1.21 million $ 19,354
May 16, 1 AM $ 110.52
-0.26%
$ 1.22 million $ 20,000
May 16, 12 AM $ 110.83
-0.09%
$ 1.22 million $ 20,161
May 15, 11 PM $ 110.93
+0.18%
$ 1.22 million $ 20,073
May 15, 10 PM $ 110.73
+0.64%
$ 1.22 million $ 20,137
May 15, 9 PM $ 109.99
-0.46%
$ 1.21 million $ 19,618
May 15, 8 PM $ 110.73
+0.12%
$ 1.22 million $ 19,135
May 15, 7 PM $ 110.6
+0.01%
$ 1.22 million $ 18,773
May 15, 6 PM $ 109.44
+0.00%
$ 1.2 million $ 18,178
May 15, 5 PM $ 109.44
-2.75%
$ 1.2 million $ 18,577
May 15, 4 PM $ 112.6
+1.12%
$ 1.24 million $ 18,428
May 15, 3 PM $ 111.35
+0.65%
$ 1.22 million $ 18,389
May 15, 2 PM $ 110.68
-0.36%
$ 1.22 million $ 18,009
May 15, 1 PM $ 111.4
-0.02%
$ 1.23 million $ 18,539
May 15, 12 PM $ 112.52
-0.10%
$ 1.24 million $ 18,543
May 15, 11 AM $ 112.95
+0.28%
$ 1.24 million $ 18,763
May 15, 10 AM $ 112.08
-0.89%
$ 1.23 million $ 18,442
May 15, 9 AM $ 113.34
+2.02%
$ 1.25 million $ 18,451
May 15, 8 AM $ 112.79
-1.10%
$ 1.24 million $ 18,134
May 15, 7 AM $ 114.05
+0.13%
$ 1.25 million $ 18,553