State Farm Insurance Historical Data

SFIN Page 20
Download
Date Close Price change Market cap Trading volume
Apr 28, 5 PM $ 66.57
-0.11%
$ 732,270 $ 16,659
Apr 28, 4 PM $ 66.57
-0.14%
$ 732,270 $ 16,637
Apr 28, 3 PM $ 66.63
+0.05%
$ 732,930 $ 16,616
Apr 28, 2 PM $ 66.51
-0.21%
$ 731,610 $ 21,830
Apr 28, 1 PM $ 66.66
+1.85%
$ 733,260 $ 21,927
Apr 28, 12 PM $ 65.44
+1.71%
$ 719,840 $ 16,629
Apr 28, 11 AM $ 64.34
-3.34%
$ 707,740 $ 16,421
Apr 28, 10 AM $ 66.56
+0.00%
$ 732,160 $ 16,630
Apr 28, 9 AM $ 66.56
+4.80%
$ 732,160 $ 17,157
Apr 28, 8 AM $ 63.51
-1.06%
$ 698,610 $ 17,425
Apr 28, 7 AM $ 64.19
-1.68%
$ 706,090 $ 17,865
Apr 28, 6 AM $ 65.29
+0.14%
$ 718,190 $ 18,460
Apr 28, 5 AM $ 65.2
+0.02%
$ 717,200 $ 18,108
Apr 28, 4 AM $ 65.19
-0.18%
$ 717,090 $ 17,637
Apr 28, 3 AM $ 65.31
+0.12%
$ 718,410 $ 17,432
Apr 28, 2 AM $ 65.19
-0.08%
$ 717,090 $ 17,713
Apr 28, 1 AM $ 65.24
-0.06%
$ 717,640 $ 17,688
Apr 28, 12 AM $ 65.28
-0.05%
$ 718,080 $ 17,744
Apr 27, 11 PM $ 65.31
+0.03%
$ 718,410 $ 17,759
Apr 27, 10 PM $ 65.29
+0.11%
$ 718,190 $ 17,782
Apr 27, 9 PM $ 65.22
-0.12%
$ 717,420 $ 17,773
Apr 27, 8 PM $ 65.24
-0.06%
$ 717,640 $ 17,806
Apr 27, 7 PM $ 65.28
-2.90%
$ 718,080 $ 17,827
Apr 27, 6 PM $ 67.09
-0.83%
$ 737,990 $ 17,731
Apr 27, 5 PM $ 67.19
+0.15%
$ 739,090 $ 17,754
Apr 27, 4 PM $ 67.18
-0.12%
$ 738,980 $ 17,772
Apr 27, 3 PM $ 67.26
+0.06%
$ 739,860 $ 17,838
Apr 27, 2 PM $ 67.23
-0.07%
$ 739,530 $ 12,650
Apr 27, 1 PM $ 67.22
-0.01%
$ 739,420 $ 17,834
Apr 27, 12 PM $ 67.23
-2.93%
$ 739,530 $ 17,840
Apr 27, 11 AM $ 69.26
-0.04%
$ 761,860 $ 17,914
Apr 27, 10 AM $ 69.29
+3.51%
$ 762,190 $ 17,978
Apr 27, 9 AM $ 66.94
+0.57%
$ 736,340 $ 18,103
Apr 27, 8 AM $ 63.28
-6.68%
$ 696,080 $ 17,320
Apr 27, 7 AM $ 67.81
-8.46%
$ 745,910 $ 17,484
Apr 27, 6 AM $ 74.02
-0.47%
$ 814,220 $ 16,800
Apr 27, 5 AM $ 73.99
+1.94%
$ 813,890 $ 17,264
Apr 27, 4 AM $ 72.58
-2.43%
$ 798,380 $ 17,656
Apr 27, 3 AM $ 74.39
+2.32%
$ 818,290 $ 17,858
Apr 27, 2 AM $ 72.7
-0.40%
$ 799,700 $ 17,582
Apr 27, 1 AM $ 72.99
+0.23%
$ 802,890 $ 17,631
Apr 27, 12 AM $ 72.82
+0.00%
$ 801,020 $ 17,667
Apr 26, 11 PM $ 72.82
+0.00%
$ 801,020 $ 17,644
Apr 26, 10 PM $ 72.82
+0.00%
$ 801,020 $ 17,606
Apr 26, 9 PM $ 72.82
+0.00%
$ 801,020 $ 17,583
Apr 26, 8 PM $ 72.82
+0.00%
$ 801,020 $ 17,554
Apr 26, 7 PM $ 72.82
+0.00%
$ 801,020 $ 17,484
Apr 26, 6 PM $ 72.82
+0.00%
$ 801,020 $ 17,531
Apr 26, 5 PM $ 72.82
+0.00%
$ 801,020 $ 17,593
Apr 26, 4 PM $ 72.82
+1.28%
$ 801,020 $ 17,669