State Farm Insurance Historical Data

SFIN Page 31
Download
Date Close Price change Market cap Trading volume
Apr 6, 8 AM $ 61.31
+0.46%
$ 674,410 $ 3,500
Apr 6, 7 AM $ 61.03
-12.04%
$ 671,330 $ 3,604
Apr 6, 6 AM $ 69.38
-3.79%
$ 763,180 $ 5,037
Apr 6, 5 AM $ 72.11
+0.15%
$ 793,210 $ 4,516
Apr 6, 4 AM $ 72
+0.00%
$ 792,000 $ 4,372
Apr 6, 3 AM $ 72
-3.45%
$ 792,000 $ 4,401
Apr 6, 2 AM $ 74.57
+1.82%
$ 820,270 $ 4,773
Apr 6, 1 AM $ 73.24
-0.87%
$ 805,640 $ 4,471
Apr 6, 12 AM $ 73.88
-1.22%
$ 812,680 $ 4,249
Apr 5, 11 PM $ 74.79
-0.51%
$ 822,690 $ 4,248
Apr 5, 10 PM $ 75.17
+0.00%
$ 826,870 $ 4,554
Apr 5, 9 PM $ 75.17
+0.00%
$ 826,870 $ 5,032
Apr 5, 8 PM $ 75.17
-0.66%
$ 826,870 $ 5,527
Apr 5, 7 PM $ 75.67
+0.00%
$ 832,370 $ 6,582
Apr 5, 6 PM $ 75.67
-0.17%
$ 832,370 $ 7,021
Apr 5, 5 PM $ 75.8
+0.00%
$ 833,800 $ 7,750
Apr 5, 4 PM $ 75.8
+0.00%
$ 833,800 $ 8,412
Apr 5, 3 PM $ 75.8
+0.00%
$ 833,800 $ 8,967
Apr 5, 2 PM $ 75.8
+0.00%
$ 833,800 $ 9,367
Apr 5, 1 PM $ 75.8
+0.07%
$ 833,800 $ 9,840
Apr 5, 12 PM $ 75.56
-3.81%
$ 831,160 $ 10,460
Apr 5, 11 AM $ 78.55
+3.46%
$ 864,050 $ 10,784
Apr 5, 10 AM $ 75.92
-0.50%
$ 835,120 $ 10,607
Apr 5, 9 AM $ 76.3
-0.99%
$ 839,300 $ 11,048
Apr 5, 8 AM $ 77.06
-0.04%
$ 847,660 $ 10,895
Apr 5, 7 AM $ 77.09
+0.21%
$ 847,990 $ 10,873
Apr 5, 6 AM $ 76.93
-1.12%
$ 846,230 $ 9,280
Apr 5, 5 AM $ 77.8
+0.04%
$ 855,800 $ 9,676
Apr 5, 4 AM $ 77.77
-0.01%
$ 855,470 $ 9,693
Apr 5, 3 AM $ 77.78
+4.03%
$ 855,580 $ 9,818
Apr 5, 2 AM $ 74.77
-2.78%
$ 822,470 $ 9,874
Apr 5, 1 AM $ 76.91
+0.00%
$ 846,010 $ 9,777
Apr 5, 12 AM $ 76.91
-0.22%
$ 846,010 $ 10,477
Apr 4, 11 PM $ 77.08
+0.19%
$ 847,880 $ 10,947
Apr 4, 10 PM $ 76.93
-0.09%
$ 846,230 $ 10,641
Apr 4, 9 PM $ 77
-0.14%
$ 847,000 $ 10,729
Apr 4, 8 PM $ 77.12
-3.04%
$ 848,320 $ 12,122
Apr 4, 7 PM $ 79.54
+0.01%
$ 874,940 $ 11,379
Apr 4, 6 PM $ 79.53
-0.25%
$ 874,830 $ 11,354
Apr 4, 5 PM $ 79.73
+0.28%
$ 877,030 $ 11,101
Apr 4, 4 PM $ 79.51
+1.48%
$ 874,610 $ 10,914
Apr 4, 3 PM $ 78.35
-0.03%
$ 861,850 $ 10,777
Apr 4, 2 PM $ 78.38
-0.65%
$ 862,180 $ 15,855
Apr 4, 1 PM $ 78.79
+1.30%
$ 866,690 $ 15,917
Apr 4, 12 PM $ 77.79
+3.02%
$ 855,690 $ 15,925
Apr 4, 11 AM $ 75.51
-0.30%
$ 830,610 $ 16,075
Apr 4, 10 AM $ 75.72
-0.30%
$ 832,920 $ 16,423
Apr 4, 9 AM $ 75.95
+0.00%
$ 835,450 $ 16,163
Apr 4, 8 AM $ 75.95
+0.09%
$ 835,450 $ 16,361
Apr 4, 7 AM $ 75.88
-4.31%
$ 834,680 $ 16,769