State Farm Insurance Historical Data

SFIN Page 10
Download
Date Close Price change Market cap Trading volume
Jun 13, 9 PM $ 69.16
+0.00%
$ 760,760 $ 16,556
Jun 13, 8 PM $ 69.16
+0.00%
$ 760,760 $ 17,038
Jun 13, 7 PM $ 69.16
+0.00%
$ 760,760 $ 17,472
Jun 13, 6 PM $ 69.17
+0.04%
$ 760,870 $ 17,899
Jun 13, 5 PM $ 69.14
-2.59%
$ 760,540 $ 18,349
Jun 13, 4 PM $ 70.98
-0.03%
$ 780,780 $ 18,312
Jun 13, 3 PM $ 71.1
+0.15%
$ 782,100 $ 18,328
Jun 13, 2 PM $ 71.06
-0.96%
$ 781,660 $ 18,019
Jun 13, 1 PM $ 71.67
-0.04%
$ 788,370 $ 17,906
Jun 13, 12 PM $ 71.78
+0.10%
$ 789,580 $ 17,871
Jun 13, 11 AM $ 71.97
-0.47%
$ 791,670 $ 17,801
Jun 13, 10 AM $ 72.3
-0.62%
$ 795,300 $ 17,767
Jun 13, 9 AM $ 72.75
+2.86%
$ 800,250 $ 17,793
Jun 13, 8 AM $ 70.75
-4.48%
$ 778,250 $ 17,654
Jun 13, 7 AM $ 74.05
+7.04%
$ 814,550 $ 17,615
Jun 13, 6 AM $ 69.61
-0.64%
$ 765,710 $ 17,611
Jun 13, 5 AM $ 70.08
-2.48%
$ 770,880 $ 17,508
Jun 13, 4 AM $ 71.86
+3.10%
$ 790,460 $ 17,536
Jun 13, 3 AM $ 69.7
+0.01%
$ 766,700 $ 17,280
Jun 13, 2 AM $ 69.69
-0.54%
$ 766,590 $ 17,168
Jun 13, 1 AM $ 70.07
-0.10%
$ 770,770 $ 17,152
Jun 13, 12 AM $ 70.14
+0.20%
$ 771,540 $ 17,192
Jun 12, 11 PM $ 70
+0.00%
$ 770,000 $ 17,191
Jun 12, 10 PM $ 70
-0.04%
$ 770,000 $ 17,240
Jun 12, 9 PM $ 70.02
+0.03%
$ 770,220 $ 17,249
Jun 12, 8 PM $ 70
+0.01%
$ 770,000 $ 17,198
Jun 12, 7 PM $ 69.99
+0.06%
$ 769,890 $ 17,189
Jun 12, 6 PM $ 69.95
-0.26%
$ 769,450 $ 17,200
Jun 12, 5 PM $ 70.13
+0.17%
$ 771,430 $ 17,221
Jun 12, 4 PM $ 70.15
+0.31%
$ 771,650 $ 17,177
Jun 12, 3 PM $ 69.93
-0.16%
$ 769,230 $ 17,237
Jun 12, 2 PM $ 70.04
+0.11%
$ 770,440 $ 17,585
Jun 12, 1 PM $ 69.96
-0.67%
$ 769,560 $ 17,714
Jun 12, 12 PM $ 70.02
-0.03%
$ 770,220 $ 17,817
Jun 12, 11 AM $ 70.04
-0.13%
$ 770,440 $ 17,917
Jun 12, 10 AM $ 70.13
-0.79%
$ 771,430 $ 17,949
Jun 12, 9 AM $ 70.69
-0.24%
$ 777,590 $ 17,965
Jun 12, 8 AM $ 70.71
-0.95%
$ 777,810 $ 17,950
Jun 12, 7 AM $ 71.44
+1.03%
$ 785,840 $ 17,898
Jun 12, 6 AM $ 70.23
+0.01%
$ 772,530 $ 17,754
Jun 12, 5 AM $ 70.18
+0.29%
$ 771,980 $ 17,773
Jun 12, 4 AM $ 69.99
-0.20%
$ 769,890 $ 17,777
Jun 12, 3 AM $ 70.13
+0.01%
$ 771,430 $ 17,805
Jun 12, 2 AM $ 70.12
-0.23%
$ 771,320 $ 17,859
Jun 12, 1 AM $ 70.3
-0.13%
$ 773,300 $ 17,846
Jun 12, 12 AM $ 70.39
+0.21%
$ 774,290 $ 17,884
Jun 11, 11 PM $ 70.24
+0.24%
$ 772,640 $ 17,849
Jun 11, 10 PM $ 70.11
-0.21%
$ 771,210 $ 17,851
Jun 11, 9 PM $ 70.27
+0.44%
$ 772,970 $ 17,774
Jun 11, 8 PM $ 69.96
-0.24%
$ 769,560 $ 17,847