State Farm Insurance Historical Data

SFIN Page 21
Download
Date Close Price change Market cap Trading volume
Apr 26, 4 PM $ 72.82
+1.28%
$ 801,020 $ 17,669
Apr 26, 3 PM $ 71.9
-0.13%
$ 790,900 $ 17,625
Apr 26, 2 PM $ 71.99
+1.77%
$ 791,890 $ 22,832
Apr 26, 1 PM $ 70.74
-1.61%
$ 778,140 $ 17,564
Apr 26, 12 PM $ 71.97
+0.13%
$ 791,670 $ 17,742
Apr 26, 11 AM $ 71.88
-0.13%
$ 790,680 $ 17,868
Apr 26, 10 AM $ 71.97
-0.99%
$ 791,670 $ 17,977
Apr 26, 9 AM $ 72.65
+0.00%
$ 799,150 $ 17,811
Apr 26, 8 AM $ 72.65
+0.79%
$ 799,150 $ 17,795
Apr 26, 7 AM $ 72.08
+0.25%
$ 792,880 $ 17,824
Apr 26, 6 AM $ 71.9
+0.00%
$ 790,900 $ 17,644
Apr 26, 5 AM $ 72.07
-0.17%
$ 792,770 $ 17,406
Apr 26, 4 AM $ 72.19
+0.19%
$ 794,090 $ 17,451
Apr 26, 3 AM $ 72.05
+0.14%
$ 792,550 $ 17,442
Apr 26, 2 AM $ 71.95
+0.13%
$ 791,450 $ 17,409
Apr 26, 1 AM $ 71.89
-0.79%
$ 790,790 $ 17,392
Apr 26, 12 AM $ 72.46
+0.12%
$ 797,060 $ 17,330
Apr 25, 11 PM $ 72.47
+0.10%
$ 797,170 $ 17,344
Apr 25, 10 PM $ 72.4
+0.07%
$ 796,400 $ 17,380
Apr 25, 9 PM $ 72.37
-0.08%
$ 796,070 $ 17,421
Apr 25, 8 PM $ 72.43
+0.01%
$ 796,730 $ 17,449
Apr 25, 7 PM $ 72.42
+0.08%
$ 796,620 $ 17,479
Apr 25, 6 PM $ 72.36
+1.36%
$ 795,960 $ 17,421
Apr 25, 5 PM $ 71.39
-0.47%
$ 785,290 $ 17,409
Apr 25, 4 PM $ 71.7
+0.00%
$ 788,700 $ 17,455
Apr 25, 3 PM $ 71.62
-1.28%
$ 787,820 $ 17,476
Apr 25, 2 PM $ 72.44
+0.28%
$ 796,840 $ 11,964
Apr 25, 1 PM $ 72.24
-0.50%
$ 794,640 $ 16,949
Apr 25, 12 PM $ 73.29
+0.84%
$ 806,190 $ 16,902
Apr 25, 11 AM $ 72.68
+0.39%
$ 799,480 $ 16,755
Apr 25, 10 AM $ 72.33
-0.04%
$ 795,630 $ 16,734
Apr 25, 9 AM $ 72.36
-0.04%
$ 795,960 $ 16,802
Apr 25, 8 AM $ 72.39
-2.65%
$ 796,290 $ 16,840
Apr 25, 7 AM $ 74.36
+0.05%
$ 817,960 $ 16,906
Apr 25, 6 AM $ 74.32
+0.00%
$ 817,520 $ 17,152
Apr 25, 5 AM $ 74.32
+1.38%
$ 817,520 $ 17,463
Apr 25, 4 AM $ 73.31
-0.04%
$ 806,410 $ 17,515
Apr 25, 3 AM $ 73.34
-0.10%
$ 806,740 $ 17,523
Apr 25, 2 AM $ 73.42
+0.16%
$ 807,620 $ 17,529
Apr 25, 1 AM $ 73.23
-0.03%
$ 805,530 $ 17,563
Apr 25, 12 AM $ 73.16
+0.37%
$ 804,760 $ 17,591
Apr 24, 11 PM $ 72.89
-0.71%
$ 801,790 $ 17,619
Apr 24, 10 PM $ 73.41
+0.22%
$ 807,510 $ 17,614
Apr 24, 9 PM $ 73.25
-0.11%
$ 805,750 $ 17,623
Apr 24, 8 PM $ 73.33
-0.16%
$ 806,630 $ 17,619
Apr 24, 7 PM $ 73.37
+0.27%
$ 807,070 $ 17,582
Apr 24, 6 PM $ 73.01
+0.18%
$ 803,110 $ 17,607
Apr 24, 5 PM $ 72.87
+1.10%
$ 801,570 $ 17,580
Apr 24, 4 PM $ 72.08
+0.04%
$ 792,880 $ 17,749
Apr 24, 3 PM $ 72.05
+0.08%
$ 792,550 $ 17,815