State Farm Insurance Historical Data

SFIN Page 35
Download
Date Close Price change Market cap Trading volume
Mar 29, 4 AM $ 80.6
+2.19%
$ 886,600 $ 12,250
Mar 29, 3 AM $ 78.87
-1.62%
$ 867,570 $ 12,159
Mar 29, 2 AM $ 80.17
+1.30%
$ 881,870 $ 12,138
Mar 29, 1 AM $ 78.87
-2.74%
$ 867,570 $ 12,101
Mar 29, 12 AM $ 81.81
-0.44%
$ 899,910 $ 11,934
Mar 28, 11 PM $ 82.17
+0.00%
$ 903,870 $ 12,319
Mar 28, 10 PM $ 82.17
+1.36%
$ 903,870 $ 12,797
Mar 28, 9 PM $ 81.07
+0.00%
$ 891,770 $ 13,314
Mar 28, 8 PM $ 81.07
+0.00%
$ 891,770 $ 13,804
Mar 28, 7 PM $ 81.07
+0.00%
$ 891,770 $ 14,214
Mar 28, 6 PM $ 81.07
+0.00%
$ 891,770 $ 14,615
Mar 28, 5 PM $ 81.07
-1.67%
$ 891,770 $ 15,210
Mar 28, 4 PM $ 82.45
+0.00%
$ 906,950 $ 15,628
Mar 28, 3 PM $ 82.45
+4.53%
$ 906,950 $ 15,601
Mar 28, 2 PM $ 78.88
-1.52%
$ 867,680 $ 15,706
Mar 28, 1 PM $ 80.1
-4.24%
$ 881,100 $ 15,389
Mar 28, 12 PM $ 83.65
+5.83%
$ 920,150 $ 15,748
Mar 28, 11 AM $ 79.04
+1.06%
$ 869,440 $ 15,502
Mar 28, 10 AM $ 78.21
-0.89%
$ 860,310 $ 15,354
Mar 28, 9 AM $ 78.91
-1.61%
$ 868,010 $ 15,593
Mar 28, 8 AM $ 80.2
-0.05%
$ 882,200 $ 15,545
Mar 28, 7 AM $ 80.24
+0.00%
$ 882,640 $ 15,368
Mar 28, 6 AM $ 80.24
-0.04%
$ 882,640 $ 15,406
Mar 28, 5 AM $ 80.27
+0.46%
$ 882,970 $ 15,439
Mar 28, 4 AM $ 79.95
-0.12%
$ 879,450 $ 15,432
Mar 28, 3 AM $ 80.05
+0.19%
$ 880,550 $ 15,174
Mar 28, 2 AM $ 79.9
-0.14%
$ 878,900 $ 14,788
Mar 28, 1 AM $ 80.01
-0.05%
$ 880,110 $ 14,750
Mar 28, 12 AM $ 80.05
+0.01%
$ 880,550 $ 14,744
Mar 27, 11 PM $ 80.04
-0.95%
$ 880,440 $ 14,512
Mar 27, 10 PM $ 80.81
-0.14%
$ 888,910 $ 14,034
Mar 27, 9 PM $ 80.95
+0.22%
$ 890,450 $ 13,520
Mar 27, 8 PM $ 80.77
-0.06%
$ 888,470 $ 13,030
Mar 27, 7 PM $ 80.82
-0.26%
$ 889,020 $ 12,620
Mar 27, 6 PM $ 81.03
+1.62%
$ 891,330 $ 12,219
Mar 27, 5 PM $ 79.74
+0.23%
$ 877,140 $ 11,624
Mar 27, 4 PM $ 79.56
-0.10%
$ 875,160 $ 11,140
Mar 27, 3 PM $ 79.64
-1.61%
$ 876,040 $ 11,060
Mar 27, 2 PM $ 80.94
-1.76%
$ 890,340 $ 11,043
Mar 27, 1 PM $ 82.39
-1.49%
$ 906,290 $ 11,168
Mar 27, 12 PM $ 83.66
+0.01%
$ 920,260 $ 11,268
Mar 27, 11 AM $ 83.65
+0.00%
$ 920,150 $ 11,346
Mar 27, 10 AM $ 83.65
+3.06%
$ 920,150 $ 11,774
Mar 27, 9 AM $ 81.17
-1.35%
$ 892,870 $ 11,519
Mar 27, 8 AM $ 82.27
-1.32%
$ 904,970 $ 11,603
Mar 27, 7 AM $ 83.37
+5.67%
$ 917,070 $ 11,739
Mar 27, 6 AM $ 78.89
-4.28%
$ 867,790 $ 11,590
Mar 27, 5 AM $ 82.38
+1.29%
$ 906,180 $ 11,538
Mar 27, 4 AM $ 81.35
+0.21%
$ 894,850 $ 11,505
Mar 27, 3 AM $ 81.18
+0.00%
$ 892,980 $ 11,767