State Farm Insurance Historical Data

SFIN Page 11
Download
Date Close Price change Market cap Trading volume
Jun 11, 9 PM $ 70.27
+0.44%
$ 772,970 $ 17,774
Jun 11, 8 PM $ 69.96
-0.24%
$ 769,560 $ 17,847
Jun 11, 7 PM $ 70.01
-0.86%
$ 770,110 $ 17,733
Jun 11, 6 PM $ 70.78
-0.84%
$ 778,580 $ 17,716
Jun 11, 5 PM $ 71.27
-0.64%
$ 783,970 $ 17,705
Jun 11, 4 PM $ 71.73
-0.68%
$ 789,030 $ 17,741
Jun 11, 3 PM $ 72.32
+0.75%
$ 795,520 $ 17,561
Jun 11, 2 PM $ 71.78
+0.73%
$ 789,580 $ 17,339
Jun 11, 1 PM $ 71.26
+1.74%
$ 783,860 $ 17,337
Jun 11, 12 PM $ 70.01
+1.19%
$ 770,110 $ 17,201
Jun 11, 11 AM $ 69.19
-0.12%
$ 761,090 $ 17,081
Jun 11, 10 AM $ 69.27
+0.07%
$ 761,970 $ 17,072
Jun 11, 9 AM $ 69.22
-0.26%
$ 761,420 $ 17,021
Jun 11, 8 AM $ 69.42
+0.01%
$ 763,620 $ 16,970
Jun 11, 7 AM $ 69.23
-0.03%
$ 761,530 $ 16,975
Jun 11, 6 AM $ 69.25
-0.23%
$ 761,750 $ 17,010
Jun 11, 5 AM $ 69.41
-0.12%
$ 763,510 $ 17,027
Jun 11, 4 AM $ 69.49
-0.03%
$ 764,390 $ 16,994
Jun 11, 3 AM $ 69.51
+0.58%
$ 764,610 $ 16,957
Jun 11, 2 AM $ 69.11
-0.62%
$ 760,210 $ 16,908
Jun 11, 1 AM $ 69.54
+0.14%
$ 764,940 $ 16,914
Jun 11, 12 AM $ 69.51
+0.48%
$ 764,610 $ 16,879
Jun 10, 11 PM $ 69.18
-0.53%
$ 760,980 $ 16,912
Jun 10, 10 PM $ 69.62
+0.53%
$ 765,820 $ 16,888
Jun 10, 9 PM $ 69.25
-0.17%
$ 761,750 $ 16,918
Jun 10, 8 PM $ 69.37
+0.12%
$ 763,070 $ 16,473
Jun 10, 7 PM $ 69.37
-0.01%
$ 763,070 $ 16,333
Jun 10, 6 PM $ 69.38
+0.04%
$ 763,180 $ 16,746
Jun 10, 5 PM $ 69.35
-0.36%
$ 762,850 $ 16,778
Jun 10, 4 PM $ 69.31
-0.04%
$ 762,410 $ 16,768
Jun 10, 3 PM $ 69.34
+0.10%
$ 762,740 $ 16,878
Jun 10, 2 PM $ 69.27
+0.17%
$ 761,970 $ 11,837
Jun 10, 1 PM $ 69.23
+0.09%
$ 761,530 $ 16,817
Jun 10, 12 PM $ 69.17
-0.46%
$ 760,870 $ 16,844
Jun 10, 11 AM $ 69.49
+0.49%
$ 764,390 $ 16,887
Jun 10, 10 AM $ 69.15
-0.14%
$ 760,650 $ 16,825
Jun 10, 9 AM $ 69.25
-0.27%
$ 761,750 $ 16,867
Jun 10, 8 AM $ 69.44
+0.27%
$ 763,840 $ 16,885
Jun 10, 7 AM $ 69.25
-0.17%
$ 761,750 $ 17,093
Jun 10, 6 AM $ 69.37
-0.32%
$ 763,070 $ 17,057
Jun 10, 5 AM $ 69.59
+0.03%
$ 765,490 $ 17,134
Jun 10, 4 AM $ 69.54
+0.27%
$ 764,940 $ 16,824
Jun 10, 3 AM $ 69.35
-0.39%
$ 762,850 $ 16,745
Jun 10, 2 AM $ 69.62
+0.17%
$ 765,820 $ 16,746
Jun 10, 1 AM $ 69.5
-0.01%
$ 764,500 $ 16,713
Jun 10, 12 AM $ 69.51
+0.64%
$ 764,610 $ 16,714
Jun 9, 11 PM $ 69.48
-0.12%
$ 764,280 $ 16,755
Jun 9, 10 PM $ 69.56
+0.20%
$ 765,160 $ 16,724
Jun 9, 9 PM $ 69.42
+0.30%
$ 763,620 $ 16,699
Jun 9, 8 PM $ 69.21
-0.04%
$ 761,310 $ 17,251