State Farm Insurance Historical Data

SFIN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 11, 11 AM $ 69.76
-0.47%
$ 767,360 $ 16,084
Apr 11, 10 AM $ 70.09
+0.86%
$ 770,990 $ 18,895
Apr 11, 9 AM $ 70.66
+3.39%
$ 777,260 $ 20,176
Apr 11, 8 AM $ 68.34
-1.37%
$ 751,740 $ 20,462
Apr 11, 7 AM $ 69.29
-1.23%
$ 762,190 $ 20,051
Apr 11, 6 AM $ 70.15
+2.53%
$ 771,650 $ 19,894
Apr 11, 5 AM $ 68.42
-0.12%
$ 752,620 $ 20,059
Apr 11, 4 AM $ 68.5
+0.10%
$ 753,500 $ 19,635
Apr 11, 3 AM $ 68.43
-0.06%
$ 752,730 $ 19,248
Apr 11, 2 AM $ 68.47
+0.15%
$ 753,170 $ 19,285
Apr 11, 1 AM $ 68.37
-0.10%
$ 752,070 $ 19,287
Apr 11, 12 AM $ 68.44
-0.91%
$ 752,840 $ 19,340
Apr 10, 11 PM $ 69.07
-1.50%
$ 759,770 $ 18,823
Apr 10, 10 PM $ 70.12
+1.39%
$ 771,320 $ 18,932
Apr 10, 9 PM $ 69.16
-1.51%
$ 760,760 $ 18,715
Apr 10, 8 PM $ 70.22
+0.11%
$ 772,420 $ 18,281
Apr 10, 7 PM $ 70.14
+0.75%
$ 771,540 $ 17,908
Apr 10, 6 PM $ 69.62
-1.21%
$ 765,820 $ 17,516
Apr 10, 5 PM $ 70.47
+1.66%
$ 775,170 $ 17,171
Apr 10, 4 PM $ 69.32
-0.14%
$ 762,520 $ 17,073
Apr 10, 3 PM $ 69.41
+0.86%
$ 763,510 $ 17,143
Apr 10, 2 PM $ 68.82
-1.77%
$ 757,020 $ 19,869
Apr 10, 1 PM $ 70.79
-1.42%
$ 778,690 $ 18,575
Apr 10, 12 PM $ 71.81
-8.18%
$ 789,910 $ 17,810
Apr 10, 11 AM $ 74.59
+5.49%
$ 820,490 $ 16,243
Apr 10, 10 AM $ 71.11
+4.25%
$ 782,210 $ 13,235
Apr 10, 9 AM $ 68.2
-0.87%
$ 750,200 $ 11,723
Apr 10, 8 AM $ 68.8
+2.24%
$ 756,800 $ 11,349
Apr 10, 7 AM $ 67.29
-1.94%
$ 740,190 $ 11,455
Apr 10, 6 AM $ 68.62
+0.78%
$ 754,820 $ 11,838
Apr 10, 5 AM $ 68.09
-1.45%
$ 748,990 $ 11,151
Apr 10, 4 AM $ 69.09
+0.00%
$ 759,990 $ 11,131
Apr 10, 3 AM $ 69.09
+3.07%
$ 759,990 $ 11,118
Apr 10, 2 AM $ 67.03
+0.13%
$ 737,330 $ 11,066
Apr 10, 1 AM $ 66.94
+0.07%
$ 736,340 $ 11,094
Apr 10, 12 AM $ 66.89
+0.06%
$ 735,790 $ 11,065
Apr 9, 11 PM $ 66.85
-2.98%
$ 735,350 $ 11,048
Apr 9, 10 PM $ 68.9
+0.00%
$ 757,900 $ 11,073
Apr 9, 9 PM $ 68.9
+0.00%
$ 757,900 $ 11,140
Apr 9, 8 PM $ 68.9
+0.00%
$ 757,900 $ 11,190
Apr 9, 7 PM $ 68.9
-0.03%
$ 757,900 $ 11,488
Apr 9, 6 PM $ 68.92
+2.56%
$ 758,120 $ 11,463
Apr 9, 5 PM $ 67.2
+0.09%
$ 739,200 $ 10,956
Apr 9, 4 PM $ 67.16
-1.32%
$ 738,760 $ 10,737
Apr 9, 3 PM $ 68.07
+0.00%
$ 748,770 $ 10,428
Apr 9, 2 PM $ 68.07
+0.00%
$ 748,770 $ 10,150
Apr 9, 1 PM $ 68.07
+0.03%
$ 748,770 $ 10,260
Apr 9, 12 PM $ 68.05
-1.33%
$ 748,550 $ 9,919
Apr 9, 11 AM $ 68.97
+1.68%
$ 758,670 $ 10,403
Apr 9, 10 AM $ 67.83
+0.00%
$ 746,130 $ 11,207