State Farm Insurance Historical Data

SFIN Page 7
Download
Date Close Price change Market cap Trading volume
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
May 25, 12 PM $ 99.63
-0.19%
$ 1.1 million $ 17,187
May 25, 11 AM $ 99.82
+0.07%
$ 1.1 million $ 17,554
May 25, 10 AM $ 99.75
+0.03%
$ 1.1 million $ 17,740
May 25, 9 AM $ 99.72
-0.24%
$ 1.1 million $ 17,286
May 25, 8 AM $ 99.96
+0.13%
$ 1.1 million $ 16,834
May 25, 7 AM $ 99.83
+0.15%
$ 1.1 million $ 16,804
May 25, 6 AM $ 99.68
-0.22%
$ 1.1 million $ 16,840
May 25, 5 AM $ 99.86
+0.25%
$ 1.1 million $ 16,868
May 25, 4 AM $ 99.61
-0.49%
$ 1.1 million $ 17,007
May 25, 3 AM $ 100.1
+3.11%
$ 1.1 million $ 17,120
May 25, 2 AM $ 97.08
+0.00%
$ 1.07 million $ 16,949
May 25, 1 AM $ 97.08
-0.84%
$ 1.07 million $ 17,063
May 25, 12 AM $ 97.91
-0.10%
$ 1.08 million $ 17,155
May 24, 11 PM $ 98.01
-0.14%
$ 1.08 million $ 16,866
May 24, 10 PM $ 98.2
+0.02%
$ 1.08 million $ 16,444
May 24, 9 PM $ 98.12
+0.11%
$ 1.08 million $ 15,937
May 24, 8 PM $ 98.03
-0.05%
$ 1.08 million $ 15,459
May 24, 7 PM $ 98.03
+0.12%
$ 1.08 million $ 15,880
May 24, 6 PM $ 97.91
-0.18%
$ 1.08 million $ 15,903
May 24, 5 PM $ 98.14
-0.04%
$ 1.08 million $ 15,840
May 24, 4 PM $ 98.21
+0.16%
$ 1.08 million $ 15,867
May 24, 3 PM $ 98.05
-0.45%
$ 1.08 million $ 15,856
May 24, 2 PM $ 98.47
+0.07%
$ 1.08 million $ 10,583
May 24, 1 PM $ 98.45
-1.46%
$ 1.08 million $ 15,810
May 24, 12 PM $ 103.99
+10.79%
$ 1.14 million $ 15,637
May 24, 11 AM $ 93.86
-0.28%
$ 1.03 million $ 15,204
May 24, 10 AM $ 94.12
+0.03%
$ 1.04 million $ 14,995
May 24, 9 AM $ 94.09
-1.53%
$ 1.03 million $ 15,525
May 24, 8 AM $ 95.55
-2.92%
$ 1.05 million $ 15,817
May 24, 7 AM $ 98.4
+4.96%
$ 1.08 million $ 15,453
May 24, 6 AM $ 93.76
-1.22%
$ 1.03 million $ 15,054
May 24, 5 AM $ 94.92
-2.35%
$ 1.04 million $ 14,834
May 24, 4 AM $ 97.19
+1.81%
$ 1.07 million $ 14,763
May 24, 3 AM $ 95.46
-0.01%
$ 1.05 million $ 14,681
May 24, 2 AM $ 95.48
-2.95%
$ 1.05 million $ 14,529
May 24, 1 AM $ 98.39
+0.26%
$ 1.08 million $ 14,609
May 24, 12 AM $ 98.25
+0.13%
$ 1.08 million $ 14,673
May 23, 11 PM $ 98.12
-0.17%
$ 1.08 million $ 14,946
May 23, 10 PM $ 98.29
+0.18%
$ 1.08 million $ 15,406
May 23, 9 PM $ 98.11
-0.31%
$ 1.08 million $ 15,945
May 23, 8 PM $ 98.42
+1.57%
$ 1.08 million $ 16,442
May 23, 7 PM $ 96.93
+0.07%
$ 1.07 million $ 16,087
May 23, 6 PM $ 96.86
-0.03%
$ 1.07 million $ 16,109
May 23, 5 PM $ 96.91
+0.02%
$ 1.07 million $ 16,198
May 23, 4 PM $ 96.89
-0.02%
$ 1.07 million $ 16,255
May 23, 3 PM $ 96.91
+0.01%
$ 1.07 million $ 16,352
May 23, 2 PM $ 96.92
+0.18%
$ 1.07 million $ 21,559
May 23, 1 PM $ 96.75
-1.42%
$ 1.06 million $ 16,599