State Farm Insurance Historical Data

SFIN Page 27
Download
Date Close Price change Market cap Trading volume
Apr 14, 11 AM $ 66.68
-0.01%
$ 733,480 $ 13,512
Apr 14, 10 AM $ 66.69
-3.63%
$ 733,590 $ 12,755
Apr 14, 9 AM $ 69.2
-0.04%
$ 761,200 $ 12,861
Apr 14, 8 AM $ 69.23
+4.29%
$ 761,530 $ 13,009
Apr 14, 7 AM $ 66.37
-3.78%
$ 730,070 $ 12,985
Apr 14, 6 AM $ 68.98
+2.48%
$ 758,780 $ 13,138
Apr 14, 5 AM $ 67.31
+0.01%
$ 740,410 $ 12,038
Apr 14, 4 AM $ 67.3
-1.97%
$ 740,300 $ 12,480
Apr 14, 3 AM $ 68.65
+2.07%
$ 755,150 $ 12,885
Apr 14, 2 AM $ 67.26
-0.03%
$ 739,860 $ 12,886
Apr 14, 1 AM $ 67.28
+0.40%
$ 740,080 $ 12,869
Apr 14, 12 AM $ 67
+1.19%
$ 737,000 $ 12,726
Apr 13, 11 PM $ 66.21
+0.00%
$ 728,310 $ 12,582
Apr 13, 10 PM $ 66.21
+0.00%
$ 728,310 $ 12,582
Apr 13, 9 PM $ 69.01
+0.00%
$ 759,110 $ 12,574
Apr 13, 8 PM $ 69.01
+0.00%
$ 759,110 $ 12,611
Apr 13, 7 PM $ 69.01
+0.19%
$ 759,110 $ 12,718
Apr 13, 6 PM $ 68.88
+2.36%
$ 757,680 $ 12,718
Apr 13, 5 PM $ 67.29
+0.57%
$ 740,190 $ 12,771
Apr 13, 4 PM $ 66.91
-1.57%
$ 736,010 $ 12,697
Apr 13, 3 PM $ 67.98
-1.64%
$ 747,780 $ 12,600
Apr 13, 2 PM $ 69.11
+1.56%
$ 760,210 $ 6,987
Apr 13, 1 PM $ 68.05
-0.03%
$ 748,550 $ 12,331
Apr 13, 12 PM $ 68.06
-1.62%
$ 748,660 $ 11,828
Apr 13, 11 AM $ 69.18
-1.73%
$ 760,980 $ 11,227
Apr 13, 10 AM $ 70.4
+3.15%
$ 774,400 $ 11,768
Apr 13, 9 AM $ 68.25
-3.03%
$ 750,750 $ 11,272
Apr 13, 8 AM $ 70.38
+1.02%
$ 774,180 $ 11,345
Apr 13, 7 AM $ 69.67
+1.12%
$ 766,370 $ 12,783
Apr 13, 6 AM $ 68.89
-1.73%
$ 757,790 $ 13,912
Apr 13, 5 AM $ 70.1
+5.60%
$ 771,100 $ 13,706
Apr 13, 4 AM $ 66.38
-3.42%
$ 730,180 $ 13,343
Apr 13, 3 AM $ 68.73
-0.48%
$ 756,030 $ 13,053
Apr 13, 2 AM $ 69.06
-0.16%
$ 759,660 $ 12,969
Apr 13, 1 AM $ 69.22
-0.14%
$ 761,420 $ 13,033
Apr 13, 12 AM $ 69.05
-0.92%
$ 759,550 $ 13,141
Apr 12, 11 PM $ 69.69
+0.00%
$ 766,590 $ 13,236
Apr 12, 10 PM $ 69.69
-2.97%
$ 766,590 $ 13,236
Apr 12, 9 PM $ 71.82
+0.06%
$ 790,020 $ 13,296
Apr 12, 8 PM $ 71.78
+3.43%
$ 789,580 $ 13,261
Apr 12, 7 PM $ 69.4
+0.00%
$ 763,400 $ 13,161
Apr 12, 6 PM $ 69.4
-0.50%
$ 763,400 $ 13,448
Apr 12, 5 PM $ 69.75
-1.30%
$ 767,250 $ 13,347
Apr 12, 4 PM $ 70.67
+0.94%
$ 777,370 $ 13,284
Apr 12, 3 PM $ 70.01
-0.55%
$ 770,110 $ 13,872
Apr 12, 2 PM $ 70.4
+0.10%
$ 774,400 $ 19,445
Apr 12, 1 PM $ 70.33
+0.59%
$ 773,630 $ 14,470
Apr 12, 12 PM $ 69.92
-3.90%
$ 769,120 $ 15,120
Apr 12, 11 AM $ 72.76
+5.28%
$ 800,360 $ 15,634
Apr 12, 10 AM $ 69.11
-2.81%
$ 760,210 $ 15,474