State Farm Insurance Historical Data

SFIN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 4, 6 PM $ 76.39
+1.68%
$ 840,290 $ 19,346
Jun 4, 5 PM $ 75.13
-0.05%
$ 826,430 $ 18,715
Jun 4, 4 PM $ 75.17
-0.27%
$ 826,870 $ 18,603
Jun 4, 3 PM $ 75.37
-1.72%
$ 829,070 $ 19,340
Jun 4, 2 PM $ 76.84
+0.46%
$ 845,240 $ 18,794
Jun 4, 1 PM $ 76.49
+2.78%
$ 841,390 $ 20,287
Jun 4, 12 PM $ 74.42
+0.57%
$ 818,620 $ 19,990
Jun 4, 11 AM $ 74
-0.09%
$ 814,000 $ 20,043
Jun 4, 10 AM $ 74.07
-0.52%
$ 814,770 $ 20,212
Jun 4, 9 AM $ 74.46
-1.23%
$ 819,060 $ 20,154
Jun 4, 8 AM $ 75.39
+0.00%
$ 829,290 $ 20,131
Jun 4, 7 AM $ 75.39
+0.01%
$ 829,290 $ 20,317
Jun 4, 6 AM $ 75.38
-0.01%
$ 829,180 $ 20,280
Jun 4, 5 AM $ 75.38
-0.01%
$ 829,180 $ 19,995
Jun 4, 4 AM $ 75.38
-0.01%
$ 829,180 $ 19,452
Jun 4, 3 AM $ 75.39
+0.00%
$ 829,290 $ 19,384
Jun 4, 2 AM $ 75.39
+0.01%
$ 829,290 $ 19,475
Jun 4, 1 AM $ 75.38
+0.01%
$ 829,180 $ 19,457
Jun 4, 12 AM $ 75.37
-0.01%
$ 829,070 $ 19,280
Jun 3, 11 PM $ 75.38
+0.16%
$ 829,180 $ 19,561
Jun 3, 10 PM $ 75.26
+0.15%
$ 827,860 $ 19,293
Jun 3, 9 PM $ 75.15
+1.65%
$ 826,650 $ 19,004
Jun 3, 8 PM $ 73.93
-0.07%
$ 813,230 $ 16,649
Jun 3, 7 PM $ 73.99
-0.66%
$ 813,890 $ 16,448
Jun 3, 6 PM $ 74.48
+0.03%
$ 819,280 $ 16,337
Jun 3, 5 PM $ 74.46
-0.01%
$ 819,060 $ 16,276
Jun 3, 4 PM $ 74.47
+2.03%
$ 819,170 $ 15,958
Jun 3, 3 PM $ 73
-3.95%
$ 803,000 $ 14,905
Jun 3, 2 PM $ 76
-9.11%
$ 836,000 $ 15,123
Jun 3, 1 PM $ 83.62
+0.00%
$ 919,820 $ 13,639
Jun 3, 12 PM $ 83.62
-2.94%
$ 919,820 $ 13,800
Jun 3, 11 AM $ 86.15
+4.11%
$ 947,650 $ 15,332
Jun 3, 10 AM $ 82.79
-1.98%
$ 910,690 $ 15,231
Jun 3, 9 AM $ 84.46
+1.13%
$ 929,060 $ 15,275
Jun 3, 8 AM $ 83.52
+3.43%
$ 918,720 $ 15,160
Jun 3, 7 AM $ 80.76
+0.01%
$ 888,360 $ 14,923
Jun 3, 6 AM $ 80.75
+0.45%
$ 888,250 $ 14,978
Jun 3, 5 AM $ 80.39
+0.24%
$ 884,290 $ 15,245
Jun 3, 4 AM $ 80.2
-4.28%
$ 882,200 $ 15,747
Jun 3, 3 AM $ 83.78
+1.72%
$ 921,580 $ 15,821
Jun 3, 2 AM $ 82.36
+0.01%
$ 905,960 $ 15,798
Jun 3, 1 AM $ 82.35
+0.00%
$ 905,850 $ 15,780
Jun 3, 12 AM $ 82.35
+0.28%
$ 905,850 $ 16,015
Jun 2, 11 PM $ 82.11
+0.01%
$ 903,210 $ 15,723
Jun 2, 10 PM $ 82.12
+0.00%
$ 903,320 $ 15,710
Jun 2, 9 PM $ 82.12
-0.01%
$ 903,320 $ 15,673
Jun 2, 8 PM $ 82.13
+3.48%
$ 903,430 $ 15,667
Jun 2, 7 PM $ 79.37
-3.35%
$ 873,070 $ 15,581
Jun 2, 6 PM $ 82.12
+0.00%
$ 903,320 $ 15,538
Jun 2, 5 PM $ 82.12
+0.00%
$ 903,320 $ 15,656