State Farm Insurance Historical Data

SFIN Page 8
Download
Date Close Price change Market cap Trading volume
May 23, 1 PM $ 96.75
-1.42%
$ 1.06 million $ 16,599
May 23, 12 PM $ 98.14
-0.02%
$ 1.08 million $ 16,591
May 23, 11 AM $ 98.16
+1.08%
$ 1.08 million $ 16,639
May 23, 10 AM $ 97.03
-3.08%
$ 1.07 million $ 16,665
May 23, 9 AM $ 100.11
+0.16%
$ 1.1 million $ 16,164
May 23, 8 AM $ 102.29
+0.17%
$ 1.13 million $ 16,471
May 23, 7 AM $ 102.12
-0.26%
$ 1.12 million $ 17,249
May 23, 6 AM $ 102.39
+0.82%
$ 1.13 million $ 17,872
May 23, 5 AM $ 101.7
-0.63%
$ 1.12 million $ 18,058
May 23, 4 AM $ 102.34
-0.46%
$ 1.13 million $ 18,103
May 23, 3 AM $ 102.82
+1.05%
$ 1.13 million $ 17,941
May 23, 2 AM $ 96.92
-3.31%
$ 1.07 million $ 18,359
May 23, 1 AM $ 100.58
+0.26%
$ 1.11 million $ 18,286
May 23, 12 AM $ 101.33
+0.25%
$ 1.11 million $ 18,252
May 22, 11 PM $ 101.4
-0.06%
$ 1.12 million $ 18,130
May 22, 10 PM $ 101.53
+0.35%
$ 1.12 million $ 17,651
May 22, 9 PM $ 101.18
-0.03%
$ 1.11 million $ 17,135
May 22, 8 PM $ 101.34
-0.17%
$ 1.11 million $ 16,617
May 22, 7 PM $ 101.54
-0.68%
$ 1.12 million $ 16,234
May 22, 6 PM $ 102.91
+0.48%
$ 1.13 million $ 15,821
May 22, 5 PM $ 102.86
+0.43%
$ 1.13 million $ 15,310
May 22, 4 PM $ 102.63
-0.36%
$ 1.13 million $ 15,014
May 22, 3 PM $ 103
+1.57%
$ 1.13 million $ 14,870
May 22, 2 PM $ 101.38
-1.36%
$ 1.12 million $ 14,946
May 22, 1 PM $ 102.8
+0.19%
$ 1.13 million $ 14,862
May 22, 12 PM $ 102.71
-1.93%
$ 1.13 million $ 14,748
May 22, 11 AM $ 104.73
+1.74%
$ 1.15 million $ 15,123
May 22, 10 AM $ 102.94
-0.17%
$ 1.13 million $ 15,128
May 22, 9 AM $ 103.12
+0.64%
$ 1.13 million $ 15,934
May 22, 8 AM $ 102.46
-4.93%
$ 1.13 million $ 15,844
May 22, 7 AM $ 106.15
+3.37%
$ 1.17 million $ 15,525
May 22, 6 AM $ 102.78
+0.08%
$ 1.13 million $ 15,317
May 22, 5 AM $ 102.7
-0.64%
$ 1.13 million $ 15,377
May 22, 4 AM $ 103.36
-2.78%
$ 1.14 million $ 15,353
May 22, 3 AM $ 106.32
+4.24%
$ 1.17 million $ 15,588
May 22, 2 AM $ 102.01
-0.63%
$ 1.12 million $ 15,418
May 22, 1 AM $ 102.93
-0.01%
$ 1.13 million $ 15,386
May 22, 12 AM $ 103.41
+0.51%
$ 1.14 million $ 15,344
May 21, 11 PM $ 102.89
-0.26%
$ 1.13 million $ 15,657
May 21, 10 PM $ 103.16
+0.39%
$ 1.13 million $ 16,114
May 21, 9 PM $ 102.76
-0.22%
$ 1.13 million $ 16,832
May 21, 8 PM $ 102.99
+0.67%
$ 1.13 million $ 17,369
May 21, 7 PM $ 102.3
-0.53%
$ 1.13 million $ 17,793
May 21, 6 PM $ 102.85
-0.72%
$ 1.13 million $ 18,177
May 21, 5 PM $ 103.6
-1.84%
$ 1.14 million $ 18,750
May 21, 4 PM $ 105.42
+1.86%
$ 1.16 million $ 18,984
May 21, 3 PM $ 103.77
+0.95%
$ 1.14 million $ 19,125
May 21, 2 PM $ 102.86
+0.35%
$ 1.13 million $ 13,787
May 21, 1 PM $ 102.52
-0.19%
$ 1.13 million $ 18,646
May 21, 12 PM $ 102.78
-0.18%
$ 1.13 million $ 18,250