State Farm Insurance Historical Data

SFIN Page 6
Download
Date Close Price change Market cap Trading volume
May 27, 2 PM $ 96.16
+0.30%
$ 1.06 million $ 17,534
May 27, 1 PM $ 96.05
-0.14%
$ 1.06 million $ 17,560
May 27, 12 PM $ 95.88
+0.23%
$ 1.05 million $ 17,583
May 27, 11 AM $ 95.66
+0.01%
$ 1.05 million $ 17,805
May 27, 10 AM $ 95.65
-0.01%
$ 1.05 million $ 17,774
May 27, 9 AM $ 95.66
-2.27%
$ 1.05 million $ 17,776
May 27, 8 AM $ 97.88
-0.12%
$ 1.08 million $ 17,636
May 27, 7 AM $ 98
-1.52%
$ 1.08 million $ 17,608
May 27, 6 AM $ 99.51
-0.19%
$ 1.09 million $ 17,462
May 27, 5 AM $ 99.64
+0.19%
$ 1.1 million $ 17,443
May 27, 4 AM $ 99.45
-0.19%
$ 1.09 million $ 17,447
May 27, 3 AM $ 99.67
-0.05%
$ 1.1 million $ 17,557
May 27, 2 AM $ 99.72
+0.27%
$ 1.1 million $ 17,608
May 27, 1 AM $ 99.45
-0.35%
$ 1.09 million $ 17,624
May 27, 12 AM $ 99.8
+0.27%
$ 1.1 million $ 17,634
May 26, 11 PM $ 99.53
-0.22%
$ 1.09 million $ 17,401
May 26, 10 PM $ 99.86
+0.04%
$ 1.1 million $ 17,592
May 26, 9 PM $ 99.87
+0.27%
$ 1.1 million $ 17,495
May 26, 8 PM $ 99.6
+0.08%
$ 1.1 million $ 17,511
May 26, 7 PM $ 99.52
-0.17%
$ 1.09 million $ 17,563
May 26, 6 PM $ 99.69
-0.04%
$ 1.1 million $ 17,573
May 26, 5 PM $ 99.73
+0.22%
$ 1.1 million $ 17,519
May 26, 4 PM $ 99.52
-0.18%
$ 1.09 million $ 17,489
May 26, 3 PM $ 99.7
-0.22%
$ 1.1 million $ 17,469
May 26, 2 PM $ 99.92
-0.22%
$ 1.1 million $ 17,324
May 26, 1 PM $ 100.2
+0.05%
$ 1.1 million $ 17,279
May 26, 12 PM $ 100.15
+1.90%
$ 1.1 million $ 17,278
May 26, 11 AM $ 98.28
+0.00%
$ 1.08 million $ 17,168
May 26, 10 AM $ 98.28
-0.16%
$ 1.08 million $ 17,192
May 26, 9 AM $ 98.44
+0.05%
$ 1.08 million $ 17,216
May 26, 8 AM $ 98.39
+0.05%
$ 1.08 million $ 17,206
May 26, 7 AM $ 98.61
+0.25%
$ 1.08 million $ 17,233
May 26, 6 AM $ 98.36
+0.02%
$ 1.08 million $ 17,244
May 26, 5 AM $ 98.34
+0.03%
$ 1.08 million $ 17,309
May 26, 4 AM $ 98.31
-1.86%
$ 1.08 million $ 17,247
May 26, 3 AM $ 100.32
-0.51%
$ 1.1 million $ 16,999
May 26, 2 AM $ 100.96
+0.02%
$ 1.11 million $ 17,038
May 26, 1 AM $ 100.95
-0.27%
$ 1.11 million $ 17,007
May 26, 12 AM $ 101.22
+0.14%
$ 1.11 million $ 16,873
May 25, 11 PM $ 101.08
+3.00%
$ 1.11 million $ 17,158
May 25, 10 PM $ 98.14
-0.93%
$ 1.08 million $ 16,986
May 25, 9 PM $ 99.06
+0.19%
$ 1.09 million $ 16,994
May 25, 8 PM $ 98.87
-0.08%
$ 1.09 million $ 16,994
May 25, 7 PM $ 98.23
-0.78%
$ 1.08 million $ 16,939
May 25, 6 PM $ 99
+0.48%
$ 1.09 million $ 16,872
May 25, 5 PM $ 98.53
-0.28%
$ 1.08 million $ 16,921
May 25, 4 PM $ 98.81
-0.94%
$ 1.09 million $ 16,941
May 25, 3 PM $ 99.87
+0.19%
$ 1.1 million $ 16,874
May 25, 2 PM $ 99.68
-0.27%
$ 1.1 million $ 17,016
May 25, 1 PM $ 99.93
+0.30%
$ 1.1 million $ 16,976