State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 5 PM $ 82.12
+0.00%
$ 903,320 $ 15,656
Jun 2, 4 PM $ 82.12
+0.00%
$ 903,320 $ 15,904
Jun 2, 3 PM $ 82.12
+0.15%
$ 903,320 $ 16,686
Jun 2, 2 PM $ 81.89
-0.28%
$ 900,790 $ 17,321
Jun 2, 1 PM $ 82.12
-3.91%
$ 903,320 $ 17,358
Jun 2, 12 PM $ 84.1
+1.26%
$ 925,100 $ 17,230
Jun 2, 11 AM $ 82.56
+2.17%
$ 908,160 $ 15,780
Jun 2, 10 AM $ 80.81
-0.46%
$ 888,910 $ 15,689
Jun 2, 9 AM $ 81.18
-2.82%
$ 892,980 $ 15,696
Jun 2, 8 AM $ 83.54
-0.11%
$ 918,940 $ 15,711
Jun 2, 7 AM $ 83.63
-0.08%
$ 919,930 $ 18,014
Jun 2, 6 AM $ 83.62
-0.11%
$ 919,820 $ 19,093
Jun 2, 5 AM $ 83.71
+0.20%
$ 920,810 $ 19,006
Jun 2, 4 AM $ 83.54
-0.20%
$ 918,940 $ 18,908
Jun 2, 3 AM $ 83.71
+0.14%
$ 920,810 $ 18,950
Jun 2, 2 AM $ 83.54
-0.08%
$ 918,940 $ 18,985
Jun 2, 1 AM $ 83.61
+0.04%
$ 919,710 $ 18,813
Jun 2, 12 AM $ 83.62
-0.27%
$ 919,820 $ 18,921
Jun 1, 11 PM $ 83.85
+0.17%
$ 922,350 $ 19,052
Jun 1, 10 PM $ 83.71
-0.26%
$ 920,810 $ 19,463
Jun 1, 9 PM $ 83.93
+0.48%
$ 923,230 $ 19,930
Jun 1, 8 PM $ 83.48
-0.27%
$ 918,280 $ 20,372
Jun 1, 7 PM $ 83.71
-0.30%
$ 920,810 $ 20,778
Jun 1, 6 PM $ 83.96
+4.77%
$ 923,560 $ 21,683
Jun 1, 5 PM $ 80.14
-2.92%
$ 881,540 $ 22,065
Jun 1, 4 PM $ 82.55
-1.17%
$ 908,050 $ 22,362
Jun 1, 3 PM $ 83.53
-2.52%
$ 918,830 $ 22,015
Jun 1, 2 PM $ 85.69
-0.43%
$ 942,590 $ 21,732
Jun 1, 1 PM $ 86.06
-0.36%
$ 946,660 $ 22,017
Jun 1, 12 PM $ 86.37
+3.02%
$ 950,070 $ 22,206
Jun 1, 11 AM $ 83.69
-0.18%
$ 920,590 $ 22,359
Jun 1, 10 AM $ 83.84
-1.38%
$ 922,240 $ 22,311
Jun 1, 9 AM $ 85.01
+0.75%
$ 935,110 $ 22,274
Jun 1, 8 AM $ 84.14
-5.03%
$ 925,540 $ 22,355
Jun 1, 7 AM $ 88.6
-0.20%
$ 974,600 $ 20,109
Jun 1, 6 AM $ 88.78
-0.85%
$ 976,580 $ 18,989
Jun 1, 5 AM $ 89.54
-0.12%
$ 984,940 $ 19,127
Jun 1, 4 AM $ 89.65
-0.63%
$ 986,150 $ 19,164
Jun 1, 3 AM $ 90.28
+1.82%
$ 993,080 $ 19,159
Jun 1, 2 AM $ 88.5
+1.09%
$ 973,500 $ 19,091
Jun 1, 1 AM $ 87.56
+0.77%
$ 963,160 $ 19,243
Jun 1, 12 AM $ 86.99
+0.09%
$ 956,890 $ 19,190
May 31, 11 PM $ 86.97
-0.56%
$ 956,670 $ 19,185
May 31, 10 PM $ 87.75
-0.23%
$ 965,250 $ 19,213
May 31, 9 PM $ 88.59
-0.20%
$ 974,490 $ 19,253
May 31, 8 PM $ 88.77
-0.24%
$ 976,470 $ 19,290
May 31, 7 PM $ 89.33
+1.13%
$ 982,630 $ 19,237
May 31, 6 PM $ 88.56
+0.09%
$ 974,160 $ 18,731
May 31, 5 PM $ 88.48
+0.63%
$ 973,280 $ 18,731
May 31, 4 PM $ 87.93
+1.07%
$ 967,230 $ 18,621