State Farm Insurance Historical Data

SFIN Page 22
Download
Date Close Price change Market cap Trading volume
Apr 24, 4 PM $ 72.08
+0.04%
$ 792,880 $ 17,749
Apr 24, 3 PM $ 72.05
+0.08%
$ 792,550 $ 17,815
Apr 24, 2 PM $ 71.99
+1.32%
$ 791,890 $ 23,306
Apr 24, 1 PM $ 71.05
+0.06%
$ 781,550 $ 18,348
Apr 24, 12 PM $ 71.01
-1.32%
$ 781,110 $ 18,348
Apr 24, 11 AM $ 71.96
+0.59%
$ 791,560 $ 18,311
Apr 24, 10 AM $ 71.54
+1.13%
$ 786,940 $ 18,291
Apr 24, 9 AM $ 70.53
-0.13%
$ 775,830 $ 18,252
Apr 24, 8 AM $ 70.62
+1.29%
$ 776,820 $ 18,295
Apr 24, 7 AM $ 69.72
+1.07%
$ 766,920 $ 18,459
Apr 24, 6 AM $ 68.98
+0.57%
$ 758,780 $ 18,327
Apr 24, 5 AM $ 69.08
+0.25%
$ 759,880 $ 18,318
Apr 24, 4 AM $ 68.91
-0.36%
$ 758,010 $ 18,223
Apr 24, 3 AM $ 69.16
+0.00%
$ 760,760 $ 18,226
Apr 24, 2 AM $ 69.16
+0.64%
$ 760,760 $ 18,245
Apr 24, 1 AM $ 68.72
-0.19%
$ 755,920 $ 18,205
Apr 24, 12 AM $ 68.59
-0.12%
$ 754,490 $ 18,045
Apr 23, 11 PM $ 68.67
-0.04%
$ 755,370 $ 17,859
Apr 23, 10 PM $ 68.7
+1.34%
$ 755,700 $ 17,822
Apr 23, 9 PM $ 67.94
+0.12%
$ 747,340 $ 17,742
Apr 23, 8 PM $ 67.86
+0.10%
$ 746,460 $ 17,662
Apr 23, 7 PM $ 67.79
+0.10%
$ 745,690 $ 17,658
Apr 23, 6 PM $ 67.72
+0.07%
$ 744,920 $ 17,647
Apr 23, 5 PM $ 67.67
-0.75%
$ 744,370 $ 17,643
Apr 23, 4 PM $ 68.23
+1.88%
$ 750,530 $ 17,367
Apr 23, 3 PM $ 66.92
-2.14%
$ 736,120 $ 17,261
Apr 23, 2 PM $ 68.36
+0.00%
$ 751,960 $ 17,284
Apr 23, 1 PM $ 68.36
-0.38%
$ 751,960 $ 17,355
Apr 23, 12 PM $ 68.57
+0.07%
$ 754,270 $ 17,420
Apr 23, 11 AM $ 68.52
+0.50%
$ 753,720 $ 17,409
Apr 23, 10 AM $ 68.15
+0.13%
$ 749,650 $ 17,487
Apr 23, 9 AM $ 68.32
+0.49%
$ 751,520 $ 17,440
Apr 23, 8 AM $ 67.99
+2.26%
$ 747,890 $ 17,418
Apr 23, 7 AM $ 66.47
+0.08%
$ 731,170 $ 17,160
Apr 23, 6 AM $ 66.47
-0.06%
$ 731,170 $ 17,227
Apr 23, 5 AM $ 66.51
-0.02%
$ 731,610 $ 17,211
Apr 23, 4 AM $ 66.52
+0.00%
$ 731,720 $ 17,206
Apr 23, 3 AM $ 66.52
-0.85%
$ 731,720 $ 17,207
Apr 23, 2 AM $ 67.09
+0.99%
$ 737,990 $ 17,218
Apr 23, 1 AM $ 66.43
+0.09%
$ 730,730 $ 17,447
Apr 23, 12 AM $ 66.38
-0.09%
$ 730,180 $ 17,588
Apr 22, 11 PM $ 66.44
-0.14%
$ 730,840 $ 17,623
Apr 22, 10 PM $ 66.53
-0.05%
$ 731,830 $ 17,666
Apr 22, 9 PM $ 66.56
-0.08%
$ 732,160 $ 17,723
Apr 22, 8 PM $ 66.49
+0.17%
$ 731,390 $ 17,747
Apr 22, 7 PM $ 66.45
+0.02%
$ 730,950 $ 17,804
Apr 22, 6 PM $ 66.44
-0.12%
$ 730,840 $ 17,851
Apr 22, 5 PM $ 66.52
+0.21%
$ 731,720 $ 17,882
Apr 22, 4 PM $ 66.38
-0.85%
$ 730,180 $ 17,824
Apr 22, 3 PM $ 66.78
+0.91%
$ 734,580 $ 23,083