State Farm Insurance Historical Data

SFIN Page 28
Download
Date Close Price change Market cap Trading volume
Apr 12, 11 AM $ 72.76
+5.28%
$ 800,360 $ 15,634
Apr 12, 10 AM $ 69.11
-2.81%
$ 760,210 $ 15,474
Apr 12, 9 AM $ 71.11
-3.91%
$ 782,210 $ 15,666
Apr 12, 8 AM $ 74
+8.46%
$ 814,000 $ 15,409
Apr 12, 7 AM $ 68.83
-0.30%
$ 757,130 $ 13,920
Apr 12, 6 AM $ 69.04
-1.92%
$ 759,440 $ 12,589
Apr 12, 5 AM $ 70.39
-0.01%
$ 774,290 $ 13,208
Apr 12, 4 AM $ 70.4
+3.94%
$ 774,400 $ 13,530
Apr 12, 3 AM $ 67.73
+0.03%
$ 745,030 $ 13,625
Apr 12, 2 AM $ 67.71
+0.00%
$ 744,810 $ 13,683
Apr 12, 1 AM $ 67.71
-0.03%
$ 744,810 $ 13,649
Apr 12, 12 AM $ 67.73
-0.44%
$ 745,030 $ 13,611
Apr 11, 11 PM $ 68.03
+0.00%
$ 748,330 $ 14,067
Apr 11, 10 PM $ 68.03
-0.50%
$ 748,330 $ 14,073
Apr 11, 9 PM $ 68.38
+0.00%
$ 752,180 $ 14,223
Apr 11, 8 PM $ 68.38
-3.83%
$ 752,180 $ 14,655
Apr 11, 7 PM $ 71.1
+5.02%
$ 782,100 $ 15,020
Apr 11, 6 PM $ 67.7
+0.00%
$ 744,700 $ 15,168
Apr 11, 5 PM $ 67.7
+3.12%
$ 744,700 $ 16,023
Apr 11, 4 PM $ 65.65
-3.07%
$ 722,150 $ 16,487
Apr 11, 3 PM $ 67.7
-0.69%
$ 744,700 $ 16,251
Apr 11, 2 PM $ 68.03
-0.04%
$ 748,330 $ 13,537
Apr 11, 1 PM $ 68.08
-3.05%
$ 748,880 $ 14,573
Apr 11, 12 PM $ 70.22
+0.67%
$ 772,420 $ 15,111
Apr 11, 11 AM $ 69.76
-0.47%
$ 767,360 $ 16,084
Apr 11, 10 AM $ 70.09
+0.86%
$ 770,990 $ 18,895
Apr 11, 9 AM $ 70.66
+3.39%
$ 777,260 $ 20,176
Apr 11, 8 AM $ 68.34
-1.37%
$ 751,740 $ 20,462
Apr 11, 7 AM $ 69.29
-1.23%
$ 762,190 $ 20,051
Apr 11, 6 AM $ 70.15
+2.53%
$ 771,650 $ 19,894
Apr 11, 5 AM $ 68.42
-0.12%
$ 752,620 $ 20,059
Apr 11, 4 AM $ 68.5
+0.10%
$ 753,500 $ 19,635
Apr 11, 3 AM $ 68.43
-0.06%
$ 752,730 $ 19,248
Apr 11, 2 AM $ 68.47
+0.15%
$ 753,170 $ 19,285
Apr 11, 1 AM $ 68.37
-0.10%
$ 752,070 $ 19,287
Apr 11, 12 AM $ 68.44
-0.91%
$ 752,840 $ 19,340
Apr 10, 11 PM $ 69.07
-1.50%
$ 759,770 $ 18,823
Apr 10, 10 PM $ 70.12
+1.39%
$ 771,320 $ 18,932
Apr 10, 9 PM $ 69.16
-1.51%
$ 760,760 $ 18,715
Apr 10, 8 PM $ 70.22
+0.11%
$ 772,420 $ 18,281
Apr 10, 7 PM $ 70.14
+0.75%
$ 771,540 $ 17,908
Apr 10, 6 PM $ 69.62
-1.21%
$ 765,820 $ 17,516
Apr 10, 5 PM $ 70.47
+1.66%
$ 775,170 $ 17,171
Apr 10, 4 PM $ 69.32
-0.14%
$ 762,520 $ 17,073
Apr 10, 3 PM $ 69.41
+0.86%
$ 763,510 $ 17,143
Apr 10, 2 PM $ 68.82
-1.77%
$ 757,020 $ 19,869
Apr 10, 1 PM $ 70.79
-1.42%
$ 778,690 $ 18,575
Apr 10, 12 PM $ 71.81
-8.18%
$ 789,910 $ 17,810
Apr 10, 11 AM $ 74.59
+5.49%
$ 820,490 $ 16,243
Apr 10, 10 AM $ 71.11
+4.25%
$ 782,210 $ 13,235