State Farm Insurance Historical Data

SFIN Page 18
Download
Date Close Price change Market cap Trading volume
May 2, 10 PM $ 89.29
-0.26%
$ 982,190 $ 13,403
May 2, 9 PM $ 89.52
-0.07%
$ 984,720 $ 13,446
May 2, 8 PM $ 89.58
+0.06%
$ 985,380 $ 14,126
May 2, 7 PM $ 89.53
+1.00%
$ 984,830 $ 19,850
May 2, 6 PM $ 88.64
+1.43%
$ 975,040 $ 20,245
May 2, 5 PM $ 87.84
+0.45%
$ 966,240 $ 19,959
May 2, 4 PM $ 87.48
-0.07%
$ 962,280 $ 20,244
May 2, 3 PM $ 87.54
-1.13%
$ 962,940 $ 20,246
May 2, 2 PM $ 88.71
+1.43%
$ 975,810 $ 20,285
May 2, 1 PM $ 87.52
+0.05%
$ 962,720 $ 20,334
May 2, 12 PM $ 87.81
+0.92%
$ 965,910 $ 20,010
May 2, 11 AM $ 87.51
+1.17%
$ 962,610 $ 19,639
May 2, 10 AM $ 86.58
+0.28%
$ 952,380 $ 19,050
May 2, 9 AM $ 85.97
-1.08%
$ 945,670 $ 18,493
May 2, 8 AM $ 86.97
-0.20%
$ 956,670 $ 18,046
May 2, 7 AM $ 87.14
-0.02%
$ 958,540 $ 17,916
May 2, 6 AM $ 87.16
+0.01%
$ 958,760 $ 17,880
May 2, 5 AM $ 87.4
-1.18%
$ 961,400 $ 17,918
May 2, 4 AM $ 88.74
-0.22%
$ 976,140 $ 17,853
May 2, 3 AM $ 89.25
-2.16%
$ 981,750 $ 18,307
May 2, 2 AM $ 91.35
+3.47%
$ 1 million $ 18,649
May 2, 1 AM $ 88.35
+0.83%
$ 971,850 $ 18,920
May 2, 12 AM $ 87.62
+3.53%
$ 963,820 $ 19,090
May 1, 8 PM $ 88.58
-0.27%
$ 974,380 $ 18,903
May 1, 7 PM $ 88.82
+9.37%
$ 977,020 $ 14,121
May 1, 6 PM $ 81.21
+5.25%
$ 893,310 $ 14,113
May 1, 5 PM $ 77.16
+7.66%
$ 848,760 $ 14,324
May 1, 4 PM $ 72.33
+0.22%
$ 795,630 $ 13,680
May 1, 3 PM $ 72.47
+0.83%
$ 797,170 $ 13,267
May 1, 2 PM $ 72.1
+2.11%
$ 793,100 $ 18,252
May 1, 1 PM $ 70.06
-2.92%
$ 770,660 $ 18,215
May 1, 12 PM $ 72.17
+0.35%
$ 793,870 $ 13,319
May 1, 11 AM $ 72.16
+0.25%
$ 793,760 $ 13,733
May 1, 10 AM $ 71.98
+0.14%
$ 791,780 $ 14,108
May 1, 9 AM $ 71.88
-0.39%
$ 790,680 $ 14,707
May 1, 8 AM $ 72.1
+3.31%
$ 793,100 $ 15,277
May 1, 7 AM $ 69.79
-0.17%
$ 767,690 $ 15,684
May 1, 6 AM $ 69.91
+2.66%
$ 769,010 $ 16,155
May 1, 5 AM $ 68.1
+0.12%
$ 749,100 $ 16,589
May 1, 4 AM $ 68.02
-2.19%
$ 748,220 $ 17,153
May 1, 3 AM $ 69.54
-0.07%
$ 764,940 $ 17,109
May 1, 2 AM $ 69.59
+0.36%
$ 765,490 $ 17,195
May 1, 1 AM $ 69.34
-0.19%
$ 762,740 $ 17,209
May 1, 12 AM $ 69.42
+0.71%
$ 763,620 $ 17,133
Apr 30, 11 PM $ 68.93
-0.06%
$ 758,230 $ 16,691
Apr 30, 10 PM $ 68.97
+0.36%
$ 758,670 $ 16,246
Apr 30, 9 PM $ 68.72
-0.06%
$ 755,920 $ 15,746
Apr 30, 8 PM $ 68.76
+1.31%
$ 756,360 $ 15,228
Apr 30, 7 PM $ 67.77
+0.00%
$ 745,470 $ 15,085
Apr 30, 6 PM $ 67.76
-0.26%
$ 745,360 $ 15,953