State Farm Insurance Historical Data

SFIN Page 16
Download
Date Close Price change Market cap Trading volume
May 7, 4 AM $ 112.68
+1.96%
$ 1.24 million $ 19,841
May 7, 3 AM $ 110.69
-1.50%
$ 1.22 million $ 19,597
May 7, 2 AM $ 112.53
+4.69%
$ 1.24 million $ 19,622
May 7, 1 AM $ 107.49
+3.74%
$ 1.18 million $ 19,873
May 6, 11 PM $ 112.5
+2.70%
$ 1.24 million $ 19,432
May 6, 10 PM $ 109.54
+3.34%
$ 1.2 million $ 19,101
May 6, 9 PM $ 105.97
+4.09%
$ 1.17 million $ 18,971
May 6, 8 PM $ 101.81
+0.05%
$ 1.12 million $ 18,010
May 6, 7 PM $ 99.97
-0.19%
$ 1.1 million $ 18,001
May 6, 6 PM $ 100.43
+1.42%
$ 1.1 million $ 17,739
May 6, 5 PM $ 99.05
+1.96%
$ 1.09 million $ 17,409
May 6, 4 PM $ 97.15
-0.83%
$ 1.07 million $ 18,812
May 6, 3 PM $ 97.97
-0.63%
$ 1.08 million $ 19,170
May 6, 2 PM $ 98.59
+1.22%
$ 1.08 million $ 17,797
May 6, 1 PM $ 97.5
-0.11%
$ 1.07 million $ 17,641
May 6, 12 PM $ 97.83
-0.53%
$ 1.08 million $ 17,823
May 6, 11 AM $ 98.57
+0.22%
$ 1.08 million $ 17,421
May 6, 10 AM $ 98.36
-0.41%
$ 1.08 million $ 17,022
May 6, 9 AM $ 98.76
+1.67%
$ 1.09 million $ 16,625
May 6, 8 AM $ 97.19
+0.02%
$ 1.07 million $ 16,006
May 6, 7 AM $ 97.16
-1.40%
$ 1.07 million $ 15,594
May 6, 6 AM $ 98.56
-0.60%
$ 1.08 million $ 15,436
May 6, 5 AM $ 98.69
-0.42%
$ 1.09 million $ 17,018
May 6, 4 AM $ 99.11
+0.64%
$ 1.09 million $ 17,045
May 6, 3 AM $ 98.24
-1.17%
$ 1.08 million $ 17,287
May 6, 2 AM $ 99.69
-0.36%
$ 1.1 million $ 17,171
May 6, 1 AM $ 100.05
-1.35%
$ 1.1 million $ 17,182
May 6, 12 AM $ 101.42
+0.84%
$ 1.12 million $ 17,243
May 5, 11 PM $ 100.58
+0.88%
$ 1.11 million $ 16,681
May 5, 10 PM $ 99.7
-2.31%
$ 1.1 million $ 16,670
May 5, 9 PM $ 102.02
+2.27%
$ 1.12 million $ 16,691
May 5, 8 PM $ 99.76
+0.01%
$ 1.1 million $ 16,874
May 5, 7 PM $ 99.75
-4.65%
$ 1.1 million $ 17,346
May 5, 5 PM $ 99.62
-2.49%
$ 1.1 million $ 16,578
May 5, 4 PM $ 102.16
-1.95%
$ 1.12 million $ 16,353
May 5, 3 PM $ 104.31
+0.33%
$ 1.15 million $ 15,904
May 5, 2 PM $ 103.96
-0.38%
$ 1.14 million $ 15,785
May 5, 1 PM $ 104.36
+2.20%
$ 1.15 million $ 16,053
May 5, 12 PM $ 102.11
-0.44%
$ 1.12 million $ 16,102
May 5, 11 AM $ 102.56
-0.26%
$ 1.13 million $ 16,728
May 5, 10 AM $ 102.53
-0.11%
$ 1.13 million $ 17,122
May 5, 9 AM $ 104.05
+0.00%
$ 1.14 million $ 17,517
May 5, 8 AM $ 104.05
-0.01%
$ 1.14 million $ 18,052
May 5, 7 AM $ 104.06
+1.37%
$ 1.14 million $ 18,200
May 5, 6 AM $ 102.78
+2.44%
$ 1.13 million $ 16,693
May 5, 5 AM $ 100.26
+0.92%
$ 1.1 million $ 16,093
May 5, 4 AM $ 99.39
+0.81%
$ 1.09 million $ 15,580
May 5, 3 AM $ 98.59
-0.10%
$ 1.08 million $ 14,942
May 5, 2 AM $ 98.58
-3.42%
$ 1.08 million $ 14,730
May 5, 1 AM $ 102.03
+0.07%
$ 1.12 million $ 14,238