State Farm Insurance Historical Data

SFIN Page 34
Download
Date Close Price change Market cap Trading volume
Mar 31, 5 AM $ 81.22
+0.05%
$ 893,420 $ 12,532
Mar 31, 4 AM $ 81.18
-0.62%
$ 892,980 $ 12,506
Mar 31, 3 AM $ 81.68
+0.93%
$ 898,480 $ 12,669
Mar 31, 2 AM $ 80.93
-0.33%
$ 890,230 $ 12,160
Mar 31, 1 AM $ 81.2
+0.14%
$ 893,200 $ 12,089
Mar 31, 12 AM $ 81.09
+0.25%
$ 891,990 $ 12,123
Mar 30, 11 PM $ 80.89
+0.71%
$ 889,790 $ 12,068
Mar 30, 10 PM $ 80.32
+0.00%
$ 883,520 $ 12,069
Mar 30, 9 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 8 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 7 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 6 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 5 PM $ 80.32
+0.19%
$ 883,520 $ 12,079
Mar 30, 4 PM $ 80.17
+0.00%
$ 881,870 $ 11,447
Mar 30, 3 PM $ 80.17
-0.25%
$ 881,870 $ 11,417
Mar 30, 2 PM $ 80.37
+0.73%
$ 884,070 $ 11,785
Mar 30, 1 PM $ 79.79
-0.25%
$ 877,690 $ 11,773
Mar 30, 12 PM $ 79.98
+0.14%
$ 879,780 $ 11,793
Mar 30, 11 AM $ 79.86
-1.72%
$ 878,460 $ 11,820
Mar 30, 10 AM $ 81.26
-0.10%
$ 893,860 $ 11,981
Mar 30, 9 AM $ 81.35
+0.00%
$ 894,850 $ 11,851
Mar 30, 8 AM $ 81.35
+0.02%
$ 894,850 $ 11,896
Mar 30, 7 AM $ 81.33
+0.00%
$ 894,630 $ 12,109
Mar 30, 6 AM $ 81.33
+0.02%
$ 894,630 $ 12,089
Mar 30, 5 AM $ 81.27
+1.88%
$ 893,970 $ 12,132
Mar 30, 4 AM $ 79.77
+0.28%
$ 877,470 $ 12,097
Mar 30, 3 AM $ 79.55
+0.71%
$ 875,050 $ 12,259
Mar 30, 2 AM $ 78.99
-1.34%
$ 868,890 $ 12,295
Mar 30, 1 AM $ 80.06
+0.18%
$ 880,660 $ 12,407
Mar 30, 12 AM $ 79.87
-0.31%
$ 878,570 $ 12,550
Mar 29, 11 PM $ 80.12
-1.03%
$ 881,320 $ 12,349
Mar 29, 10 PM $ 80.95
+1.53%
$ 890,450 $ 12,345
Mar 29, 9 PM $ 79.73
+0.00%
$ 877,030 $ 12,340
Mar 29, 8 PM $ 79.73
+0.00%
$ 877,030 $ 12,340
Mar 29, 7 PM $ 79.73
+0.00%
$ 877,030 $ 12,340
Mar 29, 6 PM $ 79.73
-0.20%
$ 877,030 $ 12,340
Mar 29, 5 PM $ 79.89
+0.00%
$ 878,790 $ 12,338
Mar 29, 4 PM $ 79.89
+1.29%
$ 878,790 $ 12,404
Mar 29, 3 PM $ 78.84
-2.62%
$ 867,240 $ 12,535
Mar 29, 2 PM $ 80.98
-0.44%
$ 890,780 $ 11,973
Mar 29, 1 PM $ 81.34
+1.74%
$ 894,740 $ 11,871
Mar 29, 12 PM $ 79.95
-0.32%
$ 879,450 $ 11,543
Mar 29, 11 AM $ 80.28
-1.21%
$ 883,080 $ 11,738
Mar 29, 10 AM $ 81.28
+0.10%
$ 894,080 $ 11,393
Mar 29, 9 AM $ 81.2
-0.65%
$ 893,200 $ 11,519
Mar 29, 8 AM $ 81.73
+3.63%
$ 899,030 $ 11,708
Mar 29, 7 AM $ 78.87
-1.50%
$ 867,570 $ 11,791
Mar 29, 6 AM $ 80.07
-1.75%
$ 880,770 $ 12,000
Mar 29, 5 AM $ 81.5
+1.12%
$ 896,500 $ 12,319
Mar 29, 4 AM $ 80.6
+2.19%
$ 886,600 $ 12,250