State Farm Insurance Historical Data

SFIN Page 26
Download
Date Close Price change Market cap Trading volume
Apr 16, 12 PM $ 75.44
-0.24%
$ 829,840 $ 12,114
Apr 16, 11 AM $ 74.61
-0.12%
$ 820,710 $ 12,114
Apr 16, 10 AM $ 74.7
+1.52%
$ 821,700 $ 12,396
Apr 16, 9 AM $ 73.58
+0.04%
$ 809,380 $ 12,322
Apr 16, 8 AM $ 73.55
-1.76%
$ 809,050 $ 13,689
Apr 16, 7 AM $ 74.44
-0.81%
$ 818,840 $ 13,901
Apr 16, 6 AM $ 75.04
-0.04%
$ 825,440 $ 14,112
Apr 16, 5 AM $ 75.07
+0.52%
$ 825,770 $ 14,298
Apr 16, 4 AM $ 74.68
-2.71%
$ 821,480 $ 14,715
Apr 16, 3 AM $ 76.76
+2.90%
$ 844,360 $ 15,032
Apr 16, 2 AM $ 74.6
+0.35%
$ 820,600 $ 15,187
Apr 16, 1 AM $ 74.34
-0.04%
$ 817,740 $ 15,640
Apr 16, 12 AM $ 74.33
+4.68%
$ 817,630 $ 15,980
Apr 15, 11 PM $ 71.02
+0.06%
$ 781,220 $ 15,268
Apr 15, 10 PM $ 70.98
-0.49%
$ 780,780 $ 15,026
Apr 15, 9 PM $ 71.33
-2.35%
$ 784,630 $ 14,956
Apr 15, 8 PM $ 73.12
-0.12%
$ 804,320 $ 14,715
Apr 15, 7 PM $ 73.21
+0.10%
$ 805,310 $ 14,685
Apr 15, 6 PM $ 73.14
-0.10%
$ 804,540 $ 14,961
Apr 15, 5 PM $ 73.21
-0.35%
$ 805,310 $ 15,545
Apr 15, 4 PM $ 73.47
+3.60%
$ 808,170 $ 15,990
Apr 15, 3 PM $ 70.92
+0.62%
$ 780,120 $ 16,507
Apr 15, 2 PM $ 70.48
+0.50%
$ 775,280 $ 15,869
Apr 15, 1 PM $ 70.13
-0.41%
$ 771,430 $ 16,218
Apr 15, 12 PM $ 70.42
+0.80%
$ 774,620 $ 16,577
Apr 15, 11 AM $ 69.86
+3.14%
$ 768,460 $ 16,584
Apr 15, 10 AM $ 67.73
-3.60%
$ 745,030 $ 15,947
Apr 15, 9 AM $ 70.26
+4.79%
$ 772,860 $ 15,860
Apr 15, 8 AM $ 67.06
-1.66%
$ 737,660 $ 14,307
Apr 15, 7 AM $ 68.19
-2.11%
$ 750,090 $ 14,539
Apr 15, 6 AM $ 69.66
-0.49%
$ 766,260 $ 14,707
Apr 15, 5 AM $ 70
+3.83%
$ 770,000 $ 15,774
Apr 15, 4 AM $ 67.42
-2.28%
$ 741,620 $ 15,339
Apr 15, 3 AM $ 69
+0.00%
$ 759,000 $ 15,049
Apr 15, 2 AM $ 69
-1.02%
$ 759,000 $ 15,105
Apr 15, 1 AM $ 69.71
+0.50%
$ 766,810 $ 15,034
Apr 15, 12 AM $ 69.36
+3.72%
$ 762,960 $ 15,141
Apr 14, 11 PM $ 66.87
+0.00%
$ 735,570 $ 15,311
Apr 14, 10 PM $ 66.87
+0.00%
$ 735,570 $ 15,311
Apr 14, 9 PM $ 66.87
+0.00%
$ 735,570 $ 15,327
Apr 14, 8 PM $ 66.87
-3.37%
$ 735,570 $ 15,324
Apr 14, 7 PM $ 69.2
+3.28%
$ 761,200 $ 15,248
Apr 14, 6 PM $ 67
+0.40%
$ 737,000 $ 14,913
Apr 14, 5 PM $ 66.73
-3.58%
$ 734,030 $ 14,310
Apr 14, 4 PM $ 69.21
+1.79%
$ 761,310 $ 13,818
Apr 14, 3 PM $ 67.99
+0.07%
$ 747,890 $ 13,252
Apr 14, 2 PM $ 69.11
+3.54%
$ 760,210 $ 13,030
Apr 14, 1 PM $ 66.75
-0.06%
$ 734,250 $ 12,797
Apr 14, 12 PM $ 66.79
+0.16%
$ 734,690 $ 12,951
Apr 14, 11 AM $ 66.68
-0.01%
$ 733,480 $ 13,512