State Farm Insurance Historical Data

SFIN Page 13
Download
Date Close Price change Market cap Trading volume
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
May 13, 5 AM $ 110.47
-0.18%
$ 1.22 million $ 18,934
May 13, 4 AM $ 110.56
-0.97%
$ 1.22 million $ 18,876
May 13, 3 AM $ 111.65
+1.23%
$ 1.23 million $ 18,934
May 13, 2 AM $ 110.29
-0.02%
$ 1.21 million $ 18,803
May 13, 1 AM $ 110.31
+0.91%
$ 1.21 million $ 18,919
May 13, 12 AM $ 109.32
+0.18%
$ 1.2 million $ 18,866
May 12, 11 PM $ 109.03
-0.28%
$ 1.2 million $ 18,893
May 12, 10 PM $ 109.34
+0.08%
$ 1.2 million $ 19,049
May 12, 9 PM $ 109.25
+0.14%
$ 1.2 million $ 19,537
May 12, 8 PM $ 109.1
-0.32%
$ 1.2 million $ 20,064
May 12, 7 PM $ 109.45
-1.91%
$ 1.2 million $ 20,458
May 12, 6 PM $ 111.58
+1.88%
$ 1.23 million $ 20,697
May 12, 5 PM $ 109.52
+1.77%
$ 1.2 million $ 21,311
May 12, 4 PM $ 107.61
+1.20%
$ 1.18 million $ 21,454
May 12, 3 PM $ 106.33
-0.40%
$ 1.17 million $ 21,468
May 12, 2 PM $ 106.82
-2.38%
$ 1.18 million $ 20,872
May 12, 1 PM $ 109.43
-0.05%
$ 1.2 million $ 21,353
May 12, 12 PM $ 109.49
-3.04%
$ 1.2 million $ 21,365
May 12, 11 AM $ 112.61
-2.35%
$ 1.24 million $ 19,655
May 12, 10 AM $ 115.33
-0.53%
$ 1.27 million $ 19,064
May 12, 9 AM $ 115.95
-0.09%
$ 1.28 million $ 19,013
May 12, 8 AM $ 116.37
+0.23%
$ 1.28 million $ 19,129
May 12, 7 AM $ 116.1
+0.35%
$ 1.28 million $ 19,223
May 12, 6 AM $ 115.7
+1.01%
$ 1.27 million $ 19,022
May 12, 5 AM $ 114.54
+0.72%
$ 1.26 million $ 19,121
May 12, 4 AM $ 114.4
+1.01%
$ 1.26 million $ 19,121
May 12, 3 AM $ 113.27
-0.27%
$ 1.25 million $ 19,141
May 12, 2 AM $ 113.78
+1.00%
$ 1.25 million $ 19,176
May 12, 1 AM $ 112.65
-0.30%
$ 1.24 million $ 19,093
May 12, 12 AM $ 113
-0.28%
$ 1.24 million $ 19,076
May 11, 11 PM $ 113.41
+0.19%
$ 1.25 million $ 18,797
May 11, 10 PM $ 112.7
-0.54%
$ 1.24 million $ 18,377
May 11, 9 PM $ 113.42
+0.79%
$ 1.25 million $ 18,335
May 11, 8 PM $ 112.53
-0.18%
$ 1.24 million $ 18,311
May 11, 7 PM $ 112.73
-1.28%
$ 1.24 million $ 18,326
May 11, 6 PM $ 114.19
-2.44%
$ 1.26 million $ 18,376
May 11, 5 PM $ 117.4
-3.36%
$ 1.29 million $ 17,841
May 11, 4 PM $ 121.48
-0.01%
$ 1.34 million $ 17,929
May 11, 3 PM $ 121.92
-0.08%
$ 1.34 million $ 18,356
May 11, 2 PM $ 122.02
-2.39%
$ 1.34 million $ 18,419
May 11, 1 PM $ 125.33
+0.13%
$ 1.38 million $ 17,840
May 11, 12 PM $ 125.04
-0.77%
$ 1.38 million $ 18,134
May 11, 11 AM $ 126.33
+0.57%
$ 1.39 million $ 17,995
May 11, 10 AM $ 125.9
-0.31%
$ 1.38 million $ 17,477
May 11, 9 AM $ 126.46
+1.43%
$ 1.39 million $ 17,001
May 11, 8 AM $ 124.69
-0.33%
$ 1.37 million $ 17,181
May 11, 7 AM $ 125.1
+0.21%
$ 1.38 million $ 17,138
May 11, 6 AM $ 124.84
-0.51%
$ 1.37 million $ 17,192