State Farm Insurance Historical Data

SFIN Page 12
Download
Date Close Price change Market cap Trading volume
Apr 7, 9 AM $ 62.94
-0.11%
$ 692,340 $ 12,926
Apr 7, 8 AM $ 63.01
-1.70%
$ 693,110 $ 12,510
Apr 7, 7 AM $ 64.1
-0.45%
$ 705,100 $ 12,191
Apr 7, 6 AM $ 64.39
-0.92%
$ 708,290 $ 12,109
Apr 7, 5 AM $ 64.99
+3.60%
$ 714,890 $ 12,514
Apr 7, 4 AM $ 62.73
-1.97%
$ 690,030 $ 12,438
Apr 7, 3 AM $ 63.99
+0.11%
$ 703,890 $ 12,178
Apr 7, 2 AM $ 63.92
+2.90%
$ 703,120 $ 12,282
Apr 7, 1 AM $ 62.12
-4.40%
$ 683,320 $ 12,545
Apr 7, 12 AM $ 64.98
+4.25%
$ 714,780 $ 12,374
Apr 6, 11 PM $ 62.78
+0.80%
$ 690,580 $ 12,052
Apr 6, 10 PM $ 63.28
+1.77%
$ 696,080 $ 11,695
Apr 6, 9 PM $ 62.18
-1.66%
$ 683,980 $ 11,635
Apr 6, 8 PM $ 63.21
+3.81%
$ 695,310 $ 11,246
Apr 6, 7 PM $ 60.89
-0.29%
$ 669,790 $ 10,809
Apr 6, 6 PM $ 61.07
-0.02%
$ 671,770 $ 10,386
Apr 6, 5 PM $ 61.08
+0.13%
$ 671,880 $ 9,897
Apr 6, 4 PM $ 60.96
-0.13%
$ 670,560 $ 9,417
Apr 6, 3 PM $ 60.99
+3.78%
$ 670,890 $ 9,058
Apr 6, 2 PM $ 58.77
-1.01%
$ 646,470 $ 3,381
Apr 6, 1 PM $ 59.37
-0.62%
$ 653,070 $ 3,218
Apr 6, 12 PM $ 59.74
+0.00%
$ 657,140 $ 3,040
Apr 6, 11 AM $ 59.74
-1.11%
$ 657,140 $ 3,174
Apr 6, 10 AM $ 60.41
-2.25%
$ 664,510 $ 3,447
Apr 6, 9 AM $ 61.8
+0.80%
$ 679,800 $ 3,348
Apr 6, 8 AM $ 61.31
+0.46%
$ 674,410 $ 3,500
Apr 6, 7 AM $ 61.03
-12.04%
$ 671,330 $ 3,604
Apr 6, 6 AM $ 69.38
-3.79%
$ 763,180 $ 5,037
Apr 6, 5 AM $ 72.11
+0.15%
$ 793,210 $ 4,516
Apr 6, 4 AM $ 72
+0.00%
$ 792,000 $ 4,372
Apr 6, 3 AM $ 72
-3.45%
$ 792,000 $ 4,401
Apr 6, 2 AM $ 74.57
+1.82%
$ 820,270 $ 4,773
Apr 6, 1 AM $ 73.24
-0.87%
$ 805,640 $ 4,471
Apr 6, 12 AM $ 73.88
-1.22%
$ 812,680 $ 4,249
Apr 5, 11 PM $ 74.79
-0.51%
$ 822,690 $ 4,248
Apr 5, 10 PM $ 75.17
+0.00%
$ 826,870 $ 4,554
Apr 5, 9 PM $ 75.17
+0.00%
$ 826,870 $ 5,032
Apr 5, 8 PM $ 75.17
-0.66%
$ 826,870 $ 5,527
Apr 5, 7 PM $ 75.67
+0.00%
$ 832,370 $ 6,582
Apr 5, 6 PM $ 75.67
-0.17%
$ 832,370 $ 7,021
Apr 5, 5 PM $ 75.8
+0.00%
$ 833,800 $ 7,750
Apr 5, 4 PM $ 75.8
+0.00%
$ 833,800 $ 8,412
Apr 5, 3 PM $ 75.8
+0.00%
$ 833,800 $ 8,967
Apr 5, 2 PM $ 75.8
+0.00%
$ 833,800 $ 9,367
Apr 5, 1 PM $ 75.8
+0.07%
$ 833,800 $ 9,840
Apr 5, 12 PM $ 75.56
-3.81%
$ 831,160 $ 10,460
Apr 5, 11 AM $ 78.55
+3.46%
$ 864,050 $ 10,784
Apr 5, 10 AM $ 75.92
-0.50%
$ 835,120 $ 10,607
Apr 5, 9 AM $ 76.3
-0.99%
$ 839,300 $ 11,048
Apr 5, 8 AM $ 77.06
-0.04%
$ 847,660 $ 10,895