State Farm Insurance Historical Data

SFIN Page 36
Download
Date Close Price change Market cap Trading volume
Mar 27, 3 AM $ 81.18
+0.00%
$ 892,980 $ 11,767
Mar 27, 2 AM $ 81.18
-1.47%
$ 892,980 $ 12,182
Mar 27, 1 AM $ 82.39
+0.21%
$ 906,290 $ 12,274
Mar 27, 12 AM $ 82.22
-1.77%
$ 904,420 $ 12,228
Mar 26, 11 PM $ 83.7
+0.00%
$ 920,700 $ 12,439
Mar 26, 10 PM $ 83.7
+1.86%
$ 920,700 $ 12,838
Mar 26, 9 PM $ 82.17
+0.00%
$ 903,870 $ 13,327
Mar 26, 8 PM $ 82.17
+0.00%
$ 903,870 $ 13,787
Mar 26, 7 PM $ 82.17
+0.00%
$ 903,870 $ 14,188
Mar 26, 6 PM $ 82.17
+0.00%
$ 903,870 $ 14,585
Mar 26, 5 PM $ 82.17
+0.00%
$ 903,870 $ 15,082
Mar 26, 4 PM $ 82.17
-2.92%
$ 903,870 $ 15,572
Mar 26, 3 PM $ 84.64
-0.08%
$ 931,040 $ 15,667
Mar 26, 2 PM $ 84.71
-0.84%
$ 931,810 $ 15,694
Mar 26, 1 PM $ 85.43
+0.73%
$ 939,730 $ 15,880
Mar 26, 12 PM $ 84.81
-0.08%
$ 932,910 $ 15,570
Mar 26, 11 AM $ 84.88
+0.09%
$ 933,680 $ 15,495
Mar 26, 10 AM $ 84.84
+0.07%
$ 933,240 $ 15,324
Mar 26, 9 AM $ 84.84
+0.38%
$ 933,240 $ 15,129
Mar 26, 8 AM $ 84.56
-0.18%
$ 930,160 $ 14,870
Mar 26, 7 AM $ 84.71
-0.21%
$ 931,810 $ 15,293
Mar 26, 6 AM $ 84.93
-0.09%
$ 934,230 $ 15,423
Mar 26, 5 AM $ 85.04
+0.44%
$ 935,440 $ 15,422
Mar 26, 4 AM $ 84.71
+0.47%
$ 931,810 $ 17,723
Mar 26, 3 AM $ 84.38
-0.39%
$ 928,180 $ 17,800
Mar 26, 2 AM $ 84.71
+0.49%
$ 931,810 $ 17,593
Mar 26, 1 AM $ 84.3
-0.80%
$ 927,300 $ 17,894
Mar 26, 12 AM $ 84.98
-0.16%
$ 934,780 $ 17,866
Mar 25, 11 PM $ 85.12
-0.13%
$ 936,320 $ 17,893
Mar 25, 10 PM $ 85.17
+0.13%
$ 936,870 $ 17,935
Mar 25, 9 PM $ 85.14
+0.22%
$ 936,540 $ 17,925
Mar 25, 8 PM $ 84.95
-0.05%
$ 934,450 $ 18,120
Mar 25, 7 PM $ 84.99
+0.05%
$ 934,890 $ 18,105
Mar 25, 6 PM $ 84.95
-0.05%
$ 934,450 $ 18,100
Mar 25, 5 PM $ 84.99
-0.19%
$ 934,890 $ 18,125
Mar 25, 4 PM $ 85.11
+0.00%
$ 936,210 $ 18,128
Mar 25, 3 PM $ 85.11
-1.48%
$ 936,210 $ 18,099
Mar 25, 2 PM $ 86.39
+0.19%
$ 950,290 $ 12,839
Mar 25, 1 PM $ 86.66
-0.06%
$ 953,260 $ 17,931
Mar 25, 12 PM $ 86.71
-0.10%
$ 953,810 $ 19,043
Mar 25, 11 AM $ 86.8
+0.58%
$ 954,800 $ 19,152
Mar 25, 10 AM $ 86.3
+3.30%
$ 949,300 $ 19,342
Mar 25, 9 AM $ 83.54
-0.01%
$ 918,940 $ 19,478
Mar 25, 8 AM $ 83.55
-1.00%
$ 919,050 $ 19,739
Mar 25, 7 AM $ 84.39
-0.30%
$ 928,290 $ 19,491
Mar 25, 6 AM $ 84.62
-1.80%
$ 930,820 $ 19,414
Mar 25, 5 AM $ 86.17
+5.63%
$ 947,870 $ 19,439
Mar 25, 4 AM $ 81.58
-4.02%
$ 897,380 $ 17,161
Mar 25, 3 AM $ 85.31
-2.18%
$ 938,410 $ 17,095
Mar 25, 2 AM $ 87.21
+2.61%
$ 959,310 $ 17,327