State Farm Insurance Historical Data

SFIN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 22, 3 PM $ 66.78
+0.91%
$ 734,580 $ 23,083
Apr 22, 2 PM $ 66.18
-0.14%
$ 727,980 $ 17,862
Apr 22, 1 PM $ 66.27
-1.33%
$ 728,970 $ 17,969
Apr 22, 12 PM $ 67.15
+2.16%
$ 738,650 $ 17,903
Apr 22, 11 AM $ 65.73
-2.11%
$ 723,030 $ 17,881
Apr 22, 10 AM $ 67.06
+1.10%
$ 737,660 $ 17,800
Apr 22, 9 AM $ 66.33
+0.02%
$ 729,630 $ 17,810
Apr 22, 8 AM $ 66.4
+0.12%
$ 730,400 $ 17,761
Apr 22, 7 AM $ 66.34
-1.53%
$ 729,740 $ 17,795
Apr 22, 6 AM $ 67.49
+1.35%
$ 742,390 $ 17,725
Apr 22, 5 AM $ 66.57
-0.09%
$ 732,270 $ 17,325
Apr 22, 4 AM $ 66.58
-0.05%
$ 732,380 $ 17,328
Apr 22, 3 AM $ 66.61
-0.82%
$ 732,710 $ 17,366
Apr 22, 2 AM $ 67.21
-2.96%
$ 739,310 $ 17,360
Apr 22, 1 AM $ 69.28
+0.12%
$ 762,080 $ 17,119
Apr 22, 12 AM $ 69.14
-0.32%
$ 760,540 $ 17,238
Apr 21, 11 PM $ 69.36
+0.26%
$ 762,960 $ 16,978
Apr 21, 10 PM $ 69.14
-0.26%
$ 760,540 $ 16,686
Apr 21, 9 PM $ 69.33
+0.20%
$ 762,630 $ 16,186
Apr 21, 8 PM $ 69.19
-2.55%
$ 761,090 $ 15,884
Apr 21, 7 PM $ 71
+0.51%
$ 781,000 $ 15,565
Apr 21, 6 PM $ 70.64
-0.59%
$ 777,040 $ 15,115
Apr 21, 5 PM $ 71.06
+0.00%
$ 781,660 $ 14,754
Apr 21, 4 PM $ 71.06
+1.66%
$ 781,660 $ 14,899
Apr 21, 3 PM $ 69.9
+0.36%
$ 768,900 $ 9,373
Apr 21, 2 PM $ 69.65
-1.60%
$ 766,150 $ 14,500
Apr 21, 1 PM $ 70.98
+0.41%
$ 780,780 $ 13,900
Apr 21, 12 PM $ 70.69
-0.55%
$ 777,590 $ 13,382
Apr 21, 11 AM $ 71.08
+0.30%
$ 781,880 $ 12,992
Apr 21, 10 AM $ 70.87
-0.20%
$ 779,570 $ 12,641
Apr 21, 9 AM $ 70.86
-0.25%
$ 779,460 $ 12,345
Apr 21, 8 AM $ 71.03
-0.01%
$ 781,330 $ 13,953
Apr 21, 7 AM $ 71.04
+0.00%
$ 781,440 $ 13,755
Apr 21, 6 AM $ 71.04
+0.67%
$ 781,440 $ 13,396
Apr 21, 5 AM $ 70.57
-1.38%
$ 776,270 $ 13,452
Apr 21, 4 AM $ 71.56
-1.95%
$ 787,160 $ 13,933
Apr 21, 3 AM $ 72.98
-0.25%
$ 802,780 $ 14,778
Apr 21, 2 AM $ 73.16
+0.79%
$ 804,760 $ 14,500
Apr 21, 1 AM $ 72.59
-2.67%
$ 798,490 $ 14,022
Apr 21, 12 AM $ 74.58
+0.08%
$ 820,380 $ 14,591
Apr 20, 11 PM $ 74.52
+3.39%
$ 819,720 $ 14,849
Apr 20, 10 PM $ 72.08
+1.38%
$ 792,880 $ 14,712
Apr 20, 9 PM $ 71.1
-4.67%
$ 782,100 $ 14,702
Apr 20, 8 PM $ 74.58
+3.24%
$ 820,380 $ 14,570
Apr 20, 7 PM $ 72.24
+1.47%
$ 794,640 $ 14,465
Apr 20, 6 PM $ 71.19
-5.02%
$ 783,090 $ 14,548
Apr 20, 5 PM $ 74.93
-1.68%
$ 824,230 $ 14,696
Apr 20, 4 PM $ 76
-0.05%
$ 836,000 $ 14,716
Apr 20, 3 PM $ 76.04
+1.48%
$ 836,440 $ 14,996
Apr 20, 2 PM $ 74.93
+0.86%
$ 824,230 $ 9,467