State Farm Insurance Historical Data

SFIN Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 12 PM $ 102.78
-0.18%
$ 1.13 million $ 18,250
May 21, 11 AM $ 102.97
-0.46%
$ 1.13 million $ 18,245
May 21, 10 AM $ 103.23
+2.02%
$ 1.14 million $ 18,375
May 21, 9 AM $ 101.19
-2.95%
$ 1.11 million $ 18,067
May 21, 8 AM $ 104.27
-0.33%
$ 1.15 million $ 18,353
May 21, 7 AM $ 104.62
-0.15%
$ 1.15 million $ 18,209
May 21, 6 AM $ 104.78
-0.95%
$ 1.15 million $ 17,781
May 21, 5 AM $ 105.87
+0.02%
$ 1.16 million $ 17,367
May 21, 4 AM $ 105.88
-0.46%
$ 1.16 million $ 17,442
May 21, 3 AM $ 106.78
+0.04%
$ 1.17 million $ 17,604
May 21, 2 AM $ 107.19
-0.20%
$ 1.18 million $ 17,634
May 21, 1 AM $ 107.34
+2.02%
$ 1.18 million $ 17,687
May 21, 12 AM $ 105.21
-0.29%
$ 1.16 million $ 18,578
May 20, 11 PM $ 105.67
-0.03%
$ 1.16 million $ 17,973
May 20, 10 PM $ 105.7
-0.47%
$ 1.16 million $ 17,538
May 20, 9 PM $ 106.2
-1.11%
$ 1.17 million $ 17,111
May 20, 8 PM $ 107.39
+0.24%
$ 1.18 million $ 16,796
May 20, 7 PM $ 107.24
-0.17%
$ 1.18 million $ 16,433
May 20, 6 PM $ 107.95
+0.16%
$ 1.19 million $ 15,979
May 20, 5 PM $ 108.06
-0.10%
$ 1.19 million $ 15,424
May 20, 4 PM $ 108.23
+0.69%
$ 1.19 million $ 14,942
May 20, 3 PM $ 107.7
-0.25%
$ 1.18 million $ 15,061
May 20, 2 PM $ 107.65
+0.16%
$ 1.18 million $ 20,475
May 20, 1 PM $ 107.48
+0.41%
$ 1.18 million $ 15,421
May 20, 12 PM $ 107
+1.47%
$ 1.18 million $ 15,900
May 20, 11 AM $ 105.91
-1.85%
$ 1.17 million $ 16,089
May 20, 10 AM $ 107.91
-0.89%
$ 1.19 million $ 15,848
May 20, 9 AM $ 108.88
+2.70%
$ 1.2 million $ 15,531
May 20, 8 AM $ 106.04
-0.16%
$ 1.17 million $ 15,442
May 20, 7 AM $ 106.21
-2.51%
$ 1.17 million $ 15,911
May 20, 6 AM $ 108.95
+0.53%
$ 1.2 million $ 16,611
May 20, 5 AM $ 108.38
+1.48%
$ 1.19 million $ 16,974
May 20, 4 AM $ 106.8
+0.90%
$ 1.17 million $ 16,760
May 20, 3 AM $ 105.88
+0.03%
$ 1.16 million $ 17,250
May 20, 2 AM $ 105.86
-0.39%
$ 1.16 million $ 16,884
May 20, 1 AM $ 106.93
+0.62%
$ 1.18 million $ 16,384
May 20, 12 AM $ 106.27
-0.30%
$ 1.17 million $ 15,430
May 19, 11 PM $ 106.55
+1.07%
$ 1.17 million $ 15,630
May 19, 10 PM $ 105.42
-1.31%
$ 1.16 million $ 15,639
May 19, 9 PM $ 106.83
+0.30%
$ 1.18 million $ 16,032
May 19, 8 PM $ 106.92
-2.20%
$ 1.18 million $ 16,263
May 19, 7 PM $ 109.32
-0.23%
$ 1.2 million $ 16,625
May 19, 6 PM $ 109.37
-0.17%
$ 1.2 million $ 17,037
May 19, 5 PM $ 109.57
+0.04%
$ 1.21 million $ 17,525
May 19, 4 PM $ 109.53
-0.05%
$ 1.2 million $ 18,052
May 19, 3 PM $ 109.53
+2.91%
$ 1.2 million $ 18,052
May 19, 2 PM $ 106.78
-1.94%
$ 1.17 million $ 12,784
May 19, 1 PM $ 108.89
+1.17%
$ 1.2 million $ 18,197
May 19, 12 PM $ 107.68
+3.18%
$ 1.18 million $ 18,162
May 19, 11 AM $ 104
-3.28%
$ 1.14 million $ 17,437