State Farm Insurance Historical Data

SFIN Page 4
Download
Date Close Price change Market cap Trading volume
May 31, 4 PM $ 87.93
+1.07%
$ 967,230 $ 18,621
May 31, 3 PM $ 87.03
-2.95%
$ 957,330 $ 18,584
May 31, 2 PM $ 89.44
+3.64%
$ 983,840 $ 18,494
May 31, 1 PM $ 86.31
-5.71%
$ 949,410 $ 18,131
May 31, 12 PM $ 91.54
+6.83%
$ 1.01 million $ 17,895
May 31, 11 AM $ 85.71
-0.45%
$ 942,810 $ 17,849
May 31, 10 AM $ 86.1
-4.37%
$ 947,100 $ 18,168
May 31, 9 AM $ 90.04
+5.42%
$ 990,440 $ 18,346
May 31, 8 AM $ 85.41
-0.50%
$ 939,510 $ 18,248
May 31, 7 AM $ 86.13
+0.37%
$ 947,430 $ 18,207
May 31, 6 AM $ 86.18
-0.12%
$ 947,980 $ 18,172
May 31, 5 AM $ 86.3
+0.00%
$ 949,300 $ 18,122
May 31, 4 AM $ 86.8
+0.06%
$ 954,800 $ 18,128
May 31, 3 AM $ 86.75
+0.08%
$ 954,250 $ 18,151
May 31, 2 AM $ 86.97
+0.02%
$ 956,670 $ 18,038
May 31, 1 AM $ 86.95
-0.08%
$ 956,450 $ 18,175
May 31, 12 AM $ 87.08
-0.72%
$ 957,880 $ 18,409
May 30, 11 PM $ 87.71
-0.01%
$ 964,810 $ 18,388
May 30, 10 PM $ 87.72
-0.07%
$ 964,920 $ 18,378
May 30, 9 PM $ 87.85
+0.29%
$ 966,350 $ 18,485
May 30, 8 PM $ 87.6
+0.08%
$ 963,600 $ 18,560
May 30, 7 PM $ 87.53
-0.86%
$ 962,830 $ 18,522
May 30, 6 PM $ 88.29
+0.22%
$ 971,190 $ 18,551
May 30, 5 PM $ 88.1
-0.19%
$ 969,100 $ 18,510
May 30, 4 PM $ 88.27
-0.10%
$ 970,970 $ 18,530
May 30, 3 PM $ 88.36
+0.14%
$ 971,960 $ 18,500
May 30, 2 PM $ 88.24
+0.02%
$ 970,640 $ 18,468
May 30, 1 PM $ 88.22
-2.18%
$ 970,420 $ 18,440
May 30, 12 PM $ 90.18
+4.62%
$ 991,980 $ 18,554
May 30, 11 AM $ 86.2
-1.55%
$ 948,200 $ 18,899
May 30, 10 AM $ 87.55
-1.47%
$ 963,050 $ 19,175
May 30, 9 AM $ 88.86
+3.03%
$ 977,460 $ 19,236
May 30, 8 AM $ 86.25
+0.07%
$ 948,750 $ 19,682
May 30, 7 AM $ 86.27
-0.05%
$ 948,970 $ 20,250
May 30, 6 AM $ 86.31
+0.05%
$ 949,410 $ 21,009
May 30, 5 AM $ 86.27
-0.06%
$ 948,970 $ 21,895
May 30, 4 AM $ 86.29
-0.07%
$ 949,190 $ 22,919
May 30, 3 AM $ 86.35
+2.26%
$ 949,850 $ 22,990
May 30, 2 AM $ 84.44
+2.71%
$ 928,840 $ 23,135
May 30, 1 AM $ 82.21
-0.06%
$ 904,310 $ 23,103
May 30, 12 AM $ 82.26
+2.03%
$ 904,860 $ 22,873
May 29, 11 PM $ 80.62
-0.02%
$ 886,820 $ 22,575
May 29, 10 PM $ 80.6
-2.35%
$ 886,600 $ 22,154
May 29, 9 PM $ 82.54
-1.82%
$ 907,940 $ 21,557
May 29, 8 PM $ 84.07
-0.07%
$ 924,770 $ 21,001
May 29, 7 PM $ 84.13
+0.18%
$ 925,430 $ 20,666
May 29, 6 PM $ 83.98
-0.64%
$ 923,780 $ 20,266
May 29, 5 PM $ 84.52
+0.00%
$ 929,720 $ 20,122
May 29, 4 PM $ 84.19
-0.24%
$ 926,090 $ 19,990
May 29, 3 PM $ 84.39
+2.48%
$ 928,290 $ 20,123