State Farm Insurance Historical Data

SFIN Page 15
Download
Date Close Price change Market cap Trading volume
May 9, 5 AM $ 136.93
-0.62%
$ 1.51 million $ 16,612
May 9, 4 AM $ 138.25
-0.07%
$ 1.52 million $ 16,701
May 9, 3 AM $ 138.35
-0.20%
$ 1.52 million $ 16,736
May 9, 2 AM $ 138.75
+2.79%
$ 1.53 million $ 16,441
May 9, 1 AM $ 134.99
+2.27%
$ 1.48 million $ 16,206
May 9, 12 AM $ 131.94
+2.92%
$ 1.45 million $ 16,115
May 8, 11 PM $ 128.24
-6.86%
$ 1.41 million $ 15,577
May 8, 10 PM $ 137.68
+0.51%
$ 1.51 million $ 14,766
May 8, 9 PM $ 136.98
-2.62%
$ 1.51 million $ 14,772
May 8, 8 PM $ 140.67
-0.04%
$ 1.55 million $ 14,772
May 8, 7 PM $ 140.73
-0.13%
$ 1.55 million $ 14,766
May 8, 6 PM $ 140.91
+1.45%
$ 1.55 million $ 15,259
May 8, 5 PM $ 138.9
-0.39%
$ 1.53 million $ 15,662
May 8, 4 PM $ 139.44
+0.45%
$ 1.53 million $ 16,247
May 8, 3 PM $ 138.82
+2.96%
$ 1.53 million $ 17,241
May 8, 2 PM $ 134.83
+6.17%
$ 1.48 million $ 17,495
May 8, 1 PM $ 127.62
-1.94%
$ 1.4 million $ 16,633
May 8, 12 PM $ 130.15
+8.78%
$ 1.43 million $ 15,856
May 8, 11 AM $ 121.03
+2.20%
$ 1.33 million $ 14,806
May 8, 10 AM $ 118.4
-0.12%
$ 1.3 million $ 14,380
May 8, 9 AM $ 119.15
-0.07%
$ 1.31 million $ 14,019
May 8, 8 AM $ 118.93
-0.24%
$ 1.31 million $ 14,396
May 8, 7 AM $ 119.59
-0.42%
$ 1.32 million $ 13,994
May 8, 6 AM $ 120.4
-0.40%
$ 1.32 million $ 14,983
May 8, 5 AM $ 120.88
-0.65%
$ 1.33 million $ 14,563
May 8, 4 AM $ 122.09
-0.46%
$ 1.34 million $ 14,220
May 8, 3 AM $ 122.61
+0.01%
$ 1.35 million $ 14,582
May 8, 2 AM $ 122.6
+0.16%
$ 1.35 million $ 14,839
May 8, 1 AM $ 122.41
-0.20%
$ 1.35 million $ 15,119
May 8, 12 AM $ 122.65
-0.51%
$ 1.35 million $ 15,675
May 7, 11 PM $ 123.22
+0.49%
$ 1.36 million $ 16,059
May 7, 10 PM $ 122.62
+1.54%
$ 1.35 million $ 16,943
May 7, 9 PM $ 120.76
-2.08%
$ 1.33 million $ 17,194
May 7, 8 PM $ 123.32
+0.11%
$ 1.36 million $ 18,153
May 7, 7 PM $ 123.18
-5.44%
$ 1.35 million $ 18,155
May 7, 6 PM $ 130.26
+1.69%
$ 1.43 million $ 18,189
May 7, 5 PM $ 128
+1.11%
$ 1.41 million $ 18,305
May 7, 4 PM $ 125.04
+4.63%
$ 1.38 million $ 18,237
May 7, 3 PM $ 119.51
+0.97%
$ 1.31 million $ 17,401
May 7, 2 PM $ 118.36
+1.23%
$ 1.3 million $ 18,288
May 7, 1 PM $ 116.92
+0.09%
$ 1.29 million $ 18,893
May 7, 12 PM $ 116.82
-0.09%
$ 1.29 million $ 19,333
May 7, 11 AM $ 116.85
+0.03%
$ 1.29 million $ 19,602
May 7, 10 AM $ 116.81
-0.36%
$ 1.28 million $ 19,803
May 7, 9 AM $ 117.23
+2.30%
$ 1.29 million $ 20,201
May 7, 8 AM $ 114.59
+0.17%
$ 1.26 million $ 19,932
May 7, 7 AM $ 114.36
-3.85%
$ 1.26 million $ 20,349
May 7, 6 AM $ 118.42
+4.11%
$ 1.3 million $ 19,377
May 7, 5 AM $ 113.74
-0.25%
$ 1.25 million $ 19,684
May 7, 4 AM $ 112.68
+1.96%
$ 1.24 million $ 19,841