State Farm Insurance Historical Data

SFIN Page 38
Download
Date Close Price change Market cap Trading volume
Mar 23, 1 AM $ 86.64
-0.54%
$ 953,040 $ 16,436
Mar 23, 12 AM $ 87.11
+1.16%
$ 958,210 $ 16,032
Mar 22, 11 PM $ 86.11
+0.09%
$ 947,210 $ 16,099
Mar 22, 10 PM $ 86.03
-0.08%
$ 946,330 $ 16,202
Mar 22, 9 PM $ 86.1
+0.00%
$ 947,100 $ 16,368
Mar 22, 8 PM $ 86.1
-0.03%
$ 947,100 $ 16,358
Mar 22, 7 PM $ 86.13
+0.03%
$ 947,430 $ 16,379
Mar 22, 6 PM $ 86.1
+0.03%
$ 947,100 $ 16,438
Mar 22, 5 PM $ 86.07
+0.06%
$ 946,770 $ 16,484
Mar 22, 4 PM $ 86.03
-0.44%
$ 946,330 $ 16,402
Mar 22, 3 PM $ 86.42
+0.05%
$ 950,620 $ 16,554
Mar 22, 2 PM $ 86.38
+1.19%
$ 950,180 $ 16,965
Mar 22, 1 PM $ 84.87
-1.73%
$ 933,570 $ 18,160
Mar 22, 12 PM $ 86.36
+0.85%
$ 949,960 $ 18,335
Mar 22, 11 AM $ 85.63
-0.65%
$ 941,930 $ 17,721
Mar 22, 10 AM $ 86.19
-1.09%
$ 948,090 $ 17,309
Mar 22, 9 AM $ 87.09
-0.07%
$ 957,990 $ 17,309
Mar 22, 8 AM $ 87.15
-1.87%
$ 958,650 $ 17,144
Mar 22, 7 AM $ 88.81
+0.09%
$ 976,910 $ 16,720
Mar 22, 6 AM $ 88.73
-0.09%
$ 976,030 $ 16,926
Mar 22, 5 AM $ 88.81
-1.42%
$ 976,910 $ 16,885
Mar 22, 4 AM $ 90.05
-2.74%
$ 990,550 $ 16,775
Mar 22, 3 AM $ 87.31
+0.05%
$ 960,410 $ 16,114
Mar 22, 2 AM $ 87.27
-0.60%
$ 959,970 $ 15,868
Mar 22, 1 AM $ 87.8
-2.83%
$ 965,800 $ 15,494
Mar 22, 12 AM $ 90.36
-0.65%
$ 993,960 $ 15,668
Mar 21, 11 PM $ 91.92
+1.65%
$ 1.01 million $ 15,491
Mar 21, 10 PM $ 90.43
-1.55%
$ 994,730 $ 14,989
Mar 21, 9 PM $ 91.87
-1.00%
$ 1.01 million $ 14,326
Mar 21, 8 PM $ 92.8
+0.57%
$ 1.02 million $ 14,072
Mar 21, 7 PM $ 92.27
-0.56%
$ 1.01 million $ 14,128
Mar 21, 6 PM $ 92.79
-2.14%
$ 1.02 million $ 14,130
Mar 21, 5 PM $ 94.82
-0.12%
$ 1.04 million $ 14,092
Mar 21, 4 PM $ 94.93
+0.14%
$ 1.04 million $ 14,114
Mar 21, 3 PM $ 94.8
+1.56%
$ 1.04 million $ 13,982
Mar 21, 2 PM $ 93.34
+1.23%
$ 1.03 million $ 18,752
Mar 21, 1 PM $ 92.21
-0.08%
$ 1.01 million $ 12,398
Mar 21, 12 PM $ 92.28
-3.72%
$ 1.02 million $ 12,676
Mar 21, 11 AM $ 95.85
+0.00%
$ 1.05 million $ 13,103
Mar 21, 10 AM $ 95.85
+4.75%
$ 1.05 million $ 13,480
Mar 21, 9 AM $ 91.49
-4.83%
$ 1.01 million $ 13,636
Mar 21, 8 AM $ 96.13
+0.01%
$ 1.06 million $ 14,825
Mar 21, 7 AM $ 96.12
+3.63%
$ 1.06 million $ 15,308
Mar 21, 6 AM $ 92.74
-2.70%
$ 1.02 million $ 15,127
Mar 21, 5 AM $ 95.28
-0.88%
$ 1.05 million $ 15,128
Mar 21, 4 AM $ 96.13
+1.57%
$ 1.06 million $ 15,208
Mar 21, 2 AM $ 90.48
+0.01%
$ 995,280 $ 15,623
Mar 21, 1 AM $ 90.09
-0.84%
$ 990,990 $ 15,986
Mar 21, 12 AM $ 90.86
-2.64%
$ 999,460 $ 15,939
Mar 20, 11 PM $ 93.32
+0.00%
$ 1.03 million $ 15,997