State Farm Insurance Historical Data

SFIN Page 25
Download
Date Close Price change Market cap Trading volume
Apr 18, 1 PM $ 84.5
+0.01%
$ 929,500 $ 15,814
Apr 18, 12 PM $ 84.49
+1.43%
$ 929,390 $ 15,328
Apr 18, 11 AM $ 83.3
+0.00%
$ 916,300 $ 14,986
Apr 18, 10 AM $ 83.4
-1.07%
$ 917,400 $ 14,973
Apr 18, 9 AM $ 84.28
+0.00%
$ 927,080 $ 15,009
Apr 18, 8 AM $ 84.25
-0.09%
$ 926,750 $ 15,066
Apr 18, 7 AM $ 84.33
+0.09%
$ 927,630 $ 15,042
Apr 18, 6 AM $ 84.25
-0.02%
$ 926,750 $ 15,131
Apr 18, 5 AM $ 84.28
+0.05%
$ 927,080 $ 15,154
Apr 18, 4 AM $ 84.24
-0.02%
$ 926,640 $ 15,174
Apr 18, 3 AM $ 84.26
+0.04%
$ 926,860 $ 15,200
Apr 18, 2 AM $ 84.23
-0.18%
$ 926,530 $ 15,255
Apr 18, 1 AM $ 84.38
-0.01%
$ 928,180 $ 15,286
Apr 18, 12 AM $ 84.41
-0.26%
$ 928,510 $ 15,186
Apr 17, 11 PM $ 84.63
-0.04%
$ 930,930 $ 14,840
Apr 17, 10 PM $ 84.79
+1.02%
$ 932,690 $ 14,448
Apr 17, 9 PM $ 83.93
+1.28%
$ 923,230 $ 14,513
Apr 17, 8 PM $ 82.87
-0.53%
$ 911,570 $ 14,814
Apr 17, 7 PM $ 83.31
-0.64%
$ 916,410 $ 14,860
Apr 17, 6 PM $ 83.85
+0.32%
$ 922,350 $ 15,111
Apr 17, 5 PM $ 83.58
+0.54%
$ 919,380 $ 15,166
Apr 17, 4 PM $ 83.13
+0.53%
$ 914,430 $ 13,679
Apr 17, 3 PM $ 82.69
-3.69%
$ 909,590 $ 13,647
Apr 17, 2 PM $ 85.86
+0.30%
$ 944,460 $ 18,599
Apr 17, 1 PM $ 85.61
+0.00%
$ 941,710 $ 13,103
Apr 17, 12 PM $ 85.61
+1.27%
$ 941,710 $ 13,538
Apr 17, 11 AM $ 84.54
+1.29%
$ 929,940 $ 13,437
Apr 17, 10 AM $ 83.46
+0.91%
$ 918,060 $ 14,169
Apr 17, 9 AM $ 82.71
-0.17%
$ 909,810 $ 14,162
Apr 17, 8 AM $ 82.85
-0.17%
$ 911,350 $ 14,099
Apr 17, 7 AM $ 82.99
+0.30%
$ 912,890 $ 13,753
Apr 17, 6 AM $ 82.74
+0.23%
$ 910,140 $ 13,325
Apr 17, 5 AM $ 82.55
+0.08%
$ 908,050 $ 12,828
Apr 17, 4 AM $ 82.48
-0.04%
$ 907,280 $ 12,337
Apr 17, 3 AM $ 82.51
+0.33%
$ 907,610 $ 11,982
Apr 17, 2 AM $ 82.24
+0.60%
$ 904,640 $ 11,735
Apr 17, 1 AM $ 81.79
-0.44%
$ 899,690 $ 11,235
Apr 17, 12 AM $ 82.15
+0.02%
$ 903,650 $ 10,855
Apr 16, 11 PM $ 82.11
+1.37%
$ 903,210 $ 11,589
Apr 16, 10 PM $ 81
-5.34%
$ 891,000 $ 11,762
Apr 16, 9 PM $ 90.62
+9.39%
$ 996,820 $ 11,657
Apr 16, 8 PM $ 82.84
+2.79%
$ 911,240 $ 11,604
Apr 16, 7 PM $ 80.59
-0.43%
$ 886,490 $ 11,562
Apr 16, 6 PM $ 80.94
-0.69%
$ 890,340 $ 11,295
Apr 16, 5 PM $ 81.5
+0.58%
$ 896,500 $ 11,250
Apr 16, 4 PM $ 81.03
+0.15%
$ 891,330 $ 11,011
Apr 16, 3 PM $ 80.91
+3.14%
$ 890,010 $ 11,206
Apr 16, 2 PM $ 78.83
-4.46%
$ 867,130 $ 12,466
Apr 16, 1 PM $ 82.51
+9.37%
$ 907,610 $ 12,514
Apr 16, 12 PM $ 75.44
-0.24%
$ 829,840 $ 12,114