State Farm Insurance Historical Data

SFIN Page 12
Download
Date Close Price change Market cap Trading volume
May 15, 7 AM $ 114.05
+0.13%
$ 1.25 million $ 18,553
May 15, 6 AM $ 113.9
+0.09%
$ 1.25 million $ 17,993
May 15, 5 AM $ 114.7
-1.04%
$ 1.26 million $ 18,001
May 15, 4 AM $ 116.12
+0.62%
$ 1.28 million $ 18,067
May 15, 3 AM $ 115.53
-0.36%
$ 1.27 million $ 17,759
May 15, 2 AM $ 115.95
-1.15%
$ 1.28 million $ 16,990
May 15, 1 AM $ 117.3
-0.01%
$ 1.29 million $ 16,163
May 15, 12 AM $ 117.27
-0.25%
$ 1.29 million $ 16,093
May 14, 11 PM $ 117.56
-3.06%
$ 1.29 million $ 16,129
May 14, 10 PM $ 121.27
+0.71%
$ 1.33 million $ 16,277
May 14, 9 PM $ 120.46
-0.32%
$ 1.33 million $ 16,932
May 14, 8 PM $ 120.82
+0.26%
$ 1.33 million $ 17,560
May 14, 7 PM $ 120.51
+0.13%
$ 1.33 million $ 17,965
May 14, 6 PM $ 120.35
+1.02%
$ 1.32 million $ 18,382
May 14, 5 PM $ 119.13
-0.96%
$ 1.31 million $ 17,935
May 14, 4 PM $ 120.79
-0.25%
$ 1.33 million $ 17,988
May 14, 3 PM $ 121
+1.42%
$ 1.33 million $ 18,001
May 14, 2 PM $ 119.81
+3.24%
$ 1.32 million $ 18,034
May 14, 1 PM $ 116.13
+1.37%
$ 1.28 million $ 17,576
May 14, 12 PM $ 114.56
+2.87%
$ 1.26 million $ 17,329
May 14, 11 AM $ 110.97
-0.80%
$ 1.22 million $ 16,588
May 14, 10 AM $ 111.86
+0.91%
$ 1.23 million $ 16,433
May 14, 9 AM $ 110.85
+1.37%
$ 1.22 million $ 16,804
May 14, 8 AM $ 109.36
-0.96%
$ 1.2 million $ 16,696
May 14, 7 AM $ 111.6
+0.71%
$ 1.23 million $ 16,612
May 14, 6 AM $ 110.92
+0.02%
$ 1.22 million $ 16,554
May 14, 5 AM $ 110.9
+0.85%
$ 1.22 million $ 16,660
May 14, 4 AM $ 109.97
+0.21%
$ 1.21 million $ 16,617
May 14, 3 AM $ 109.74
-0.04%
$ 1.21 million $ 16,911
May 14, 2 AM $ 109.78
+1.96%
$ 1.21 million $ 17,465
May 14, 1 AM $ 107.67
-1.73%
$ 1.18 million $ 17,679
May 14, 12 AM $ 109.57
+0.84%
$ 1.21 million $ 17,630
May 13, 11 PM $ 108.66
+1.68%
$ 1.2 million $ 17,619
May 13, 10 PM $ 106.86
-1.34%
$ 1.18 million $ 17,343
May 13, 9 PM $ 108.31
-1.50%
$ 1.19 million $ 16,668
May 13, 8 PM $ 109.82
-0.34%
$ 1.21 million $ 16,023
May 13, 7 PM $ 110.19
-0.02%
$ 1.21 million $ 15,608
May 13, 6 PM $ 110.21
-0.19%
$ 1.21 million $ 15,400
May 13, 5 PM $ 110.42
+0.70%
$ 1.21 million $ 15,330
May 13, 4 PM $ 109.65
-1.21%
$ 1.21 million $ 15,479
May 13, 3 PM $ 110.99
-0.01%
$ 1.22 million $ 15,475
May 13, 2 PM $ 109.82
+0.18%
$ 1.21 million $ 15,726
May 13, 1 PM $ 109.71
-0.57%
$ 1.21 million $ 16,008
May 13, 12 PM $ 110.3
-0.41%
$ 1.21 million $ 16,258
May 13, 11 AM $ 110.83
-1.27%
$ 1.22 million $ 18,330
May 13, 10 AM $ 112.25
+1.41%
$ 1.23 million $ 19,428
May 13, 9 AM $ 110.69
-0.51%
$ 1.22 million $ 19,117
May 13, 8 AM $ 111.78
+1.09%
$ 1.23 million $ 19,087
May 13, 7 AM $ 110.58
-1.21%
$ 1.22 million $ 18,985
May 13, 6 AM $ 111.94
+1.50%
$ 1.23 million $ 19,197