State Farm Insurance Historical Data

SFIN Page 19
Download
Date Close Price change Market cap Trading volume
Apr 30, 6 PM $ 67.76
-0.26%
$ 745,360 $ 15,953
Apr 30, 5 PM $ 67.94
+0.10%
$ 747,340 $ 15,999
Apr 30, 4 PM $ 67.87
-0.03%
$ 746,570 $ 16,176
Apr 30, 3 PM $ 67.89
+0.95%
$ 746,790 $ 16,537
Apr 30, 2 PM $ 67.25
-0.25%
$ 739,750 $ 16,683
Apr 30, 1 PM $ 67.42
+0.27%
$ 741,620 $ 16,810
Apr 30, 12 PM $ 67.27
-0.27%
$ 739,970 $ 16,695
Apr 30, 11 AM $ 67.45
-0.03%
$ 741,950 $ 16,458
Apr 30, 10 AM $ 67.43
-3.63%
$ 741,730 $ 16,680
Apr 30, 9 AM $ 69.41
+2.06%
$ 763,510 $ 16,535
Apr 30, 8 AM $ 68.31
+0.62%
$ 751,410 $ 16,275
Apr 30, 7 AM $ 67.89
-1.32%
$ 746,790 $ 16,318
Apr 30, 6 AM $ 68.76
-0.01%
$ 756,360 $ 15,838
Apr 30, 5 AM $ 68.81
+3.18%
$ 756,910 $ 16,122
Apr 30, 4 AM $ 66.69
-1.46%
$ 733,590 $ 16,243
Apr 30, 3 AM $ 67.96
+0.12%
$ 747,560 $ 16,286
Apr 30, 2 AM $ 67.98
+0.27%
$ 747,780 $ 16,467
Apr 30, 1 AM $ 67.8
-0.22%
$ 745,800 $ 16,531
Apr 30, 12 AM $ 67.95
+0.03%
$ 747,450 $ 16,806
Apr 29, 11 PM $ 67.93
+0.37%
$ 747,230 $ 17,296
Apr 29, 10 PM $ 67.62
-0.41%
$ 743,820 $ 17,700
Apr 29, 9 PM $ 67.9
+0.43%
$ 746,900 $ 18,187
Apr 29, 8 PM $ 67.61
-1.36%
$ 743,710 $ 18,677
Apr 29, 7 PM $ 68.54
+3.52%
$ 753,940 $ 18,764
Apr 29, 6 PM $ 66.21
-1.81%
$ 728,310 $ 17,926
Apr 29, 5 PM $ 67.25
-0.07%
$ 739,750 $ 17,913
Apr 29, 4 PM $ 67.3
-0.03%
$ 740,300 $ 17,930
Apr 29, 3 PM $ 67.3
+0.09%
$ 740,300 $ 17,931
Apr 29, 2 PM $ 67.2
+1.10%
$ 739,200 $ 12,706
Apr 29, 1 PM $ 66.56
-0.21%
$ 732,160 $ 12,527
Apr 29, 12 PM $ 66.69
-2.71%
$ 733,590 $ 17,924
Apr 29, 11 AM $ 68.55
+1.68%
$ 754,050 $ 18,228
Apr 29, 10 AM $ 67.42
+1.14%
$ 741,620 $ 17,772
Apr 29, 9 AM $ 66.66
-3.81%
$ 733,260 $ 17,323
Apr 29, 8 AM $ 69.3
+3.56%
$ 762,300 $ 17,318
Apr 29, 7 AM $ 66.92
-0.42%
$ 736,120 $ 17,350
Apr 29, 6 AM $ 67.2
+2.75%
$ 739,200 $ 17,791
Apr 29, 5 AM $ 65.4
-5.63%
$ 719,400 $ 17,485
Apr 29, 4 AM $ 69.29
+4.01%
$ 762,190 $ 17,249
Apr 29, 3 AM $ 66.62
+2.76%
$ 732,820 $ 17,152
Apr 29, 2 AM $ 64.81
-2.07%
$ 712,910 $ 16,934
Apr 29, 1 AM $ 66.18
+2.59%
$ 727,980 $ 16,896
Apr 29, 12 AM $ 64.51
-3.08%
$ 709,610 $ 16,682
Apr 28, 11 PM $ 66.56
-0.14%
$ 732,160 $ 16,571
Apr 28, 10 PM $ 66.65
-0.22%
$ 733,150 $ 16,554
Apr 28, 9 PM $ 66.55
+0.00%
$ 732,050 $ 16,594
Apr 28, 8 PM $ 66.55
-0.02%
$ 732,050 $ 16,554
Apr 28, 7 PM $ 66.56
-0.08%
$ 732,160 $ 16,623
Apr 28, 6 PM $ 66.8
+0.24%
$ 734,800 $ 16,693
Apr 28, 5 PM $ 66.57
-0.11%
$ 732,270 $ 16,659