State Farm Insurance Historical Data

SFIN Page 17
Download
Date Close Price change Market cap Trading volume
May 5, 1 AM $ 102.03
+0.07%
$ 1.12 million $ 14,238
May 5, 12 AM $ 102.58
+2.18%
$ 1.13 million $ 13,736
May 4, 11 PM $ 100.39
-0.09%
$ 1.1 million $ 13,913
May 4, 10 PM $ 100.48
-3.03%
$ 1.11 million $ 14,137
May 4, 9 PM $ 103.62
+4.95%
$ 1.14 million $ 14,162
May 4, 8 PM $ 98.59
+2.58%
$ 1.08 million $ 14,847
May 4, 7 PM $ 96.06
+0.62%
$ 1.06 million $ 14,563
May 4, 6 PM $ 95.47
-0.68%
$ 1.05 million $ 14,137
May 4, 5 PM $ 96.54
-0.18%
$ 1.06 million $ 13,788
May 4, 4 PM $ 96.71
-0.01%
$ 1.06 million $ 13,389
May 4, 3 PM $ 96.8
-0.56%
$ 1.06 million $ 13,050
May 4, 2 PM $ 97.24
-1.41%
$ 1.07 million $ 14,044
May 4, 1 PM $ 98.63
+4.35%
$ 1.08 million $ 13,793
May 4, 12 PM $ 94.4
+0.44%
$ 1.04 million $ 13,133
May 4, 11 AM $ 94.14
-1.05%
$ 1.04 million $ 12,532
May 4, 10 AM $ 95.14
-0.40%
$ 1.05 million $ 12,152
May 4, 9 AM $ 95.52
+1.32%
$ 1.05 million $ 11,754
May 4, 8 AM $ 94.87
+2.23%
$ 1.04 million $ 11,186
May 4, 7 AM $ 96.04
+3.46%
$ 1.06 million $ 10,977
May 4, 6 AM $ 92.83
+2.60%
$ 1.02 million $ 10,953
May 4, 5 AM $ 90.39
-0.02%
$ 994,290 $ 11,892
May 4, 4 AM $ 90.41
-0.14%
$ 994,510 $ 12,402
May 4, 3 AM $ 90.54
-0.21%
$ 995,940 $ 12,842
May 4, 2 AM $ 90.8
-1.95%
$ 998,800 $ 13,197
May 3, 11 PM $ 107.57
+2.67%
$ 1.18 million $ 14,003
May 3, 9 PM $ 105.76
+22.93%
$ 1.16 million $ 13,463
May 3, 8 PM $ 86.03
+3.25%
$ 946,330 $ 12,931
May 3, 7 PM $ 83.25
+0.53%
$ 915,750 $ 12,734
May 3, 6 PM $ 82.81
+0.73%
$ 910,910 $ 12,762
May 3, 5 PM $ 82.21
+4.21%
$ 904,310 $ 13,162
May 3, 4 PM $ 78.89
-0.06%
$ 867,790 $ 13,753
May 3, 3 PM $ 78.94
-2.37%
$ 868,340 $ 14,144
May 3, 2 PM $ 80.94
-0.01%
$ 890,340 $ 8,032
May 3, 1 PM $ 80.95
-0.02%
$ 890,450 $ 8,057
May 3, 12 PM $ 80.97
+1.42%
$ 890,670 $ 13,706
May 3, 11 AM $ 79.84
+1.45%
$ 878,240 $ 14,043
May 3, 10 AM $ 78.7
-2.80%
$ 865,700 $ 14,618
May 3, 9 AM $ 80.92
+0.21%
$ 890,120 $ 15,087
May 3, 8 AM $ 80.75
-0.10%
$ 888,250 $ 15,540
May 3, 7 AM $ 80.83
+2.21%
$ 889,130 $ 15,663
May 3, 6 AM $ 79.08
-5.26%
$ 869,880 $ 15,658
May 3, 5 AM $ 83.56
-1.17%
$ 919,160 $ 14,675
May 3, 4 AM $ 84.55
-0.29%
$ 930,050 $ 14,237
May 3, 3 AM $ 84.7
-1.29%
$ 931,700 $ 13,818
May 3, 2 AM $ 86.02
-0.50%
$ 946,220 $ 13,413
May 3, 1 AM $ 86.47
-2.56%
$ 951,170 $ 13,114
May 3, 12 AM $ 88.75
-2.76%
$ 976,250 $ 12,806
May 2, 11 PM $ 91.27
+2.22%
$ 1 million $ 13,453
May 2, 10 PM $ 89.29
-0.26%
$ 982,190 $ 13,403
May 2, 9 PM $ 89.52
-0.07%
$ 984,720 $ 13,446