State Farm Insurance Historical Data

SFIN Page 24
Download
Date Close Price change Market cap Trading volume
Apr 20, 2 PM $ 74.93
+0.86%
$ 824,230 $ 9,467
Apr 20, 1 PM $ 74.29
+1.45%
$ 817,190 $ 15,258
Apr 20, 12 PM $ 73.23
+1.26%
$ 805,530 $ 15,695
Apr 20, 11 AM $ 72.32
-6.44%
$ 795,520 $ 15,968
Apr 20, 10 AM $ 77.3
-1.68%
$ 850,300 $ 15,975
Apr 20, 9 AM $ 78.62
-2.03%
$ 864,820 $ 15,779
Apr 20, 8 AM $ 80.25
-1.32%
$ 882,750 $ 14,457
Apr 20, 7 AM $ 81.32
+0.30%
$ 894,520 $ 14,507
Apr 20, 6 AM $ 81.08
-2.81%
$ 891,880 $ 15,038
Apr 20, 5 AM $ 83.42
+1.96%
$ 917,620 $ 15,431
Apr 20, 4 AM $ 81.82
+1.67%
$ 900,020 $ 15,475
Apr 20, 3 AM $ 80.48
+0.00%
$ 885,280 $ 14,594
Apr 20, 2 AM $ 80.48
-0.10%
$ 885,280 $ 14,882
Apr 20, 1 AM $ 80.54
+1.16%
$ 885,940 $ 15,373
Apr 20, 12 AM $ 79.59
+1.30%
$ 875,490 $ 14,683
Apr 19, 11 PM $ 78.57
+0.04%
$ 864,270 $ 14,814
Apr 19, 10 PM $ 78.54
+1.07%
$ 863,940 $ 15,213
Apr 19, 9 PM $ 77.71
+0.17%
$ 854,810 $ 15,724
Apr 19, 8 PM $ 77.58
+0.75%
$ 853,380 $ 16,183
Apr 19, 7 PM $ 77
-2.99%
$ 847,000 $ 16,548
Apr 19, 6 PM $ 79.37
-1.17%
$ 873,070 $ 16,879
Apr 19, 5 PM $ 80.31
-0.78%
$ 883,410 $ 17,070
Apr 19, 4 PM $ 80.94
-1.65%
$ 890,340 $ 16,957
Apr 19, 3 PM $ 82.28
-0.04%
$ 905,080 $ 16,895
Apr 19, 2 PM $ 82.31
-0.77%
$ 905,410 $ 22,469
Apr 19, 1 PM $ 82.89
-0.11%
$ 911,790 $ 17,149
Apr 19, 12 PM $ 83
-0.40%
$ 913,000 $ 17,208
Apr 19, 11 AM $ 83.33
-0.06%
$ 916,630 $ 17,366
Apr 19, 10 AM $ 83.38
+0.00%
$ 917,180 $ 17,706
Apr 19, 9 AM $ 83.38
+4.47%
$ 917,180 $ 18,199
Apr 19, 8 AM $ 79.81
-1.47%
$ 877,910 $ 17,947
Apr 19, 7 AM $ 81
+0.16%
$ 891,000 $ 18,081
Apr 19, 6 AM $ 80.86
-0.16%
$ 889,460 $ 17,917
Apr 19, 5 AM $ 80.99
-2.90%
$ 890,890 $ 17,828
Apr 19, 4 AM $ 83.41
-0.07%
$ 917,510 $ 17,309
Apr 19, 3 AM $ 83.47
+1.45%
$ 918,170 $ 17,339
Apr 19, 2 AM $ 82.22
-0.69%
$ 904,420 $ 17,331
Apr 19, 1 AM $ 82.85
+0.42%
$ 911,350 $ 17,301
Apr 19, 12 AM $ 82.5
-0.40%
$ 907,500 $ 17,326
Apr 18, 11 PM $ 82.83
-0.01%
$ 911,130 $ 17,287
Apr 18, 10 PM $ 82.84
-0.67%
$ 911,240 $ 17,276
Apr 18, 9 PM $ 83.4
-0.05%
$ 917,400 $ 16,802
Apr 18, 8 PM $ 83.44
+0.06%
$ 917,840 $ 16,343
Apr 18, 7 PM $ 83.39
+0.00%
$ 917,290 $ 15,977
Apr 18, 6 PM $ 83.39
+0.06%
$ 917,290 $ 15,592
Apr 18, 5 PM $ 83.31
-0.07%
$ 916,410 $ 15,102
Apr 18, 4 PM $ 83.37
-0.07%
$ 917,070 $ 16,318
Apr 18, 3 PM $ 83.43
-1.25%
$ 917,730 $ 15,995
Apr 18, 2 PM $ 84.49
-0.01%
$ 929,390 $ 10,757
Apr 18, 1 PM $ 84.5
+0.01%
$ 929,500 $ 15,814