State Farm Insurance Historical Data

SFIN Page 5
Download
Date Close Price change Market cap Trading volume
May 29, 3 PM $ 84.39
+2.48%
$ 928,290 $ 20,123
May 29, 2 PM $ 82.83
+0.13%
$ 911,130 $ 20,285
May 29, 1 PM $ 82.6
+0.65%
$ 908,600 $ 20,317
May 29, 12 PM $ 82.06
-2.70%
$ 902,660 $ 20,322
May 29, 11 AM $ 84.33
-0.55%
$ 927,630 $ 19,678
May 29, 10 AM $ 84.8
+1.78%
$ 932,800 $ 19,115
May 29, 9 AM $ 83.32
+0.99%
$ 916,520 $ 18,949
May 29, 8 AM $ 82.43
-2.92%
$ 906,730 $ 18,386
May 29, 7 AM $ 83.78
+2.16%
$ 921,580 $ 17,861
May 29, 6 AM $ 82.42
-3.09%
$ 906,620 $ 17,080
May 29, 5 AM $ 84.95
+3.48%
$ 934,450 $ 16,230
May 29, 4 AM $ 82.09
-3.42%
$ 902,990 $ 15,222
May 29, 3 AM $ 85
-0.06%
$ 935,000 $ 15,082
May 29, 2 AM $ 85.05
-3.90%
$ 935,550 $ 15,052
May 29, 1 AM $ 88.5
-0.03%
$ 973,500 $ 14,971
May 29, 12 AM $ 88.53
+4.07%
$ 973,830 $ 15,011
May 28, 11 PM $ 85.07
+0.04%
$ 935,770 $ 15,298
May 28, 10 PM $ 85.04
-1.49%
$ 935,440 $ 15,710
May 28, 9 PM $ 86.33
-0.05%
$ 949,630 $ 16,215
May 28, 8 PM $ 86.37
-0.30%
$ 950,070 $ 16,679
May 28, 7 PM $ 86.63
+0.42%
$ 952,930 $ 17,058
May 28, 6 PM $ 86.27
-2.52%
$ 948,970 $ 17,712
May 28, 5 PM $ 88.5
-1.96%
$ 973,500 $ 17,913
May 28, 4 PM $ 90.27
-2.64%
$ 992,970 $ 18,030
May 28, 3 PM $ 92.72
+1.51%
$ 1.02 million $ 17,876
May 28, 2 PM $ 91.25
-0.83%
$ 1 million $ 17,726
May 28, 1 PM $ 92.09
+0.61%
$ 1.01 million $ 17,751
May 28, 12 PM $ 91.53
-0.12%
$ 1.01 million $ 17,628
May 28, 11 AM $ 91.73
-0.42%
$ 1.01 million $ 17,538
May 28, 10 AM $ 92.12
+0.72%
$ 1.01 million $ 17,592
May 28, 9 AM $ 91.46
-0.13%
$ 1.01 million $ 17,499
May 28, 8 AM $ 91.58
-0.01%
$ 1.01 million $ 17,582
May 28, 7 AM $ 91.59
+0.04%
$ 1.01 million $ 17,564
May 28, 6 AM $ 91.55
-0.02%
$ 1.01 million $ 17,724
May 28, 5 AM $ 91.53
-0.08%
$ 1.01 million $ 17,689
May 28, 4 AM $ 91.59
-2.65%
$ 1.01 million $ 17,705
May 28, 3 AM $ 94.08
+0.12%
$ 1.03 million $ 17,669
May 28, 2 AM $ 93.97
+0.13%
$ 1.03 million $ 17,618
May 28, 1 AM $ 93.84
-0.95%
$ 1.03 million $ 17,612
May 28, 12 AM $ 94.7
-0.13%
$ 1.04 million $ 17,551
May 27, 11 PM $ 94.82
+0.04%
$ 1.04 million $ 17,567
May 27, 10 PM $ 94.78
+0.16%
$ 1.04 million $ 17,560
May 27, 9 PM $ 94.75
-0.11%
$ 1.04 million $ 17,591
May 27, 8 PM $ 94.7
-0.08%
$ 1.04 million $ 17,566
May 27, 7 PM $ 94.78
-3.13%
$ 1.04 million $ 17,544
May 27, 6 PM $ 97.94
+0.43%
$ 1.08 million $ 17,316
May 27, 5 PM $ 97.32
+0.17%
$ 1.07 million $ 17,342
May 27, 4 PM $ 97.14
-0.40%
$ 1.07 million $ 17,350
May 27, 3 PM $ 97.53
+1.42%
$ 1.07 million $ 17,424
May 27, 2 PM $ 96.16
+0.30%
$ 1.06 million $ 17,534