State Farm Insurance Historical Data

SFIN Page 13
Download
Date Close Price change Market cap Trading volume
Apr 5, 8 AM $ 77.06
-0.04%
$ 847,660 $ 10,895
Apr 5, 7 AM $ 77.09
+0.21%
$ 847,990 $ 10,873
Apr 5, 6 AM $ 76.93
-1.12%
$ 846,230 $ 9,280
Apr 5, 5 AM $ 77.8
+0.04%
$ 855,800 $ 9,676
Apr 5, 4 AM $ 77.77
-0.01%
$ 855,470 $ 9,693
Apr 5, 3 AM $ 77.78
+4.03%
$ 855,580 $ 9,818
Apr 5, 2 AM $ 74.77
-2.78%
$ 822,470 $ 9,874
Apr 5, 1 AM $ 76.91
+0.00%
$ 846,010 $ 9,777
Apr 5, 12 AM $ 76.91
-0.22%
$ 846,010 $ 10,477
Apr 4, 11 PM $ 77.08
+0.19%
$ 847,880 $ 10,947
Apr 4, 10 PM $ 76.93
-0.09%
$ 846,230 $ 10,641
Apr 4, 9 PM $ 77
-0.14%
$ 847,000 $ 10,729
Apr 4, 8 PM $ 77.12
-3.04%
$ 848,320 $ 12,122
Apr 4, 7 PM $ 79.54
+0.01%
$ 874,940 $ 11,379
Apr 4, 6 PM $ 79.53
-0.25%
$ 874,830 $ 11,354
Apr 4, 5 PM $ 79.73
+0.28%
$ 877,030 $ 11,101
Apr 4, 4 PM $ 79.51
+1.48%
$ 874,610 $ 10,914
Apr 4, 3 PM $ 78.35
-0.03%
$ 861,850 $ 10,777
Apr 4, 2 PM $ 78.38
-0.65%
$ 862,180 $ 15,855
Apr 4, 1 PM $ 78.79
+1.30%
$ 866,690 $ 15,917
Apr 4, 12 PM $ 77.79
+3.02%
$ 855,690 $ 15,925
Apr 4, 11 AM $ 75.51
-0.30%
$ 830,610 $ 16,075
Apr 4, 10 AM $ 75.72
-0.30%
$ 832,920 $ 16,423
Apr 4, 9 AM $ 75.95
+0.00%
$ 835,450 $ 16,163
Apr 4, 8 AM $ 75.95
+0.09%
$ 835,450 $ 16,361
Apr 4, 7 AM $ 75.88
-4.31%
$ 834,680 $ 16,769
Apr 4, 6 AM $ 79.3
+3.08%
$ 872,300 $ 16,676
Apr 4, 5 AM $ 76.93
+0.03%
$ 846,230 $ 16,176
Apr 4, 4 AM $ 76.91
-3.06%
$ 846,010 $ 15,966
Apr 4, 3 AM $ 79.34
-0.36%
$ 872,740 $ 15,813
Apr 4, 2 AM $ 79.63
-0.01%
$ 875,930 $ 15,633
Apr 4, 1 AM $ 79.64
+3.33%
$ 876,040 $ 15,838
Apr 4, 12 AM $ 77.08
-4.96%
$ 847,880 $ 15,564
Apr 3, 11 PM $ 81.1
+3.17%
$ 892,100 $ 15,480
Apr 3, 10 PM $ 78.61
-2.12%
$ 864,710 $ 15,892
Apr 3, 9 PM $ 80.31
+3.17%
$ 883,410 $ 15,705
Apr 3, 8 PM $ 77.84
+0.14%
$ 856,240 $ 14,302
Apr 3, 7 PM $ 77.73
-0.40%
$ 855,030 $ 14,301
Apr 3, 6 PM $ 78.04
+0.08%
$ 858,440 $ 14,261
Apr 3, 5 PM $ 77.91
-0.14%
$ 857,010 $ 14,278
Apr 3, 4 PM $ 78.02
+1.29%
$ 858,220 $ 14,283
Apr 3, 3 PM $ 77.03
-1.50%
$ 847,330 $ 14,231
Apr 3, 2 PM $ 78.2
+0.22%
$ 860,200 $ 14,327
Apr 3, 1 PM $ 77.93
-1.17%
$ 857,230 $ 14,314
Apr 3, 12 PM $ 75.73
-5.95%
$ 833,030 $ 13,737
Apr 3, 11 AM $ 80.54
-0.46%
$ 885,940 $ 13,607
Apr 3, 10 AM $ 80.93
+1.30%
$ 890,230 $ 13,698
Apr 3, 9 AM $ 79.89
-1.27%
$ 878,790 $ 13,942
Apr 3, 8 AM $ 80.92
+5.08%
$ 890,120 $ 13,799
Apr 3, 7 AM $ 77.01
+0.16%
$ 847,110 $ 13,658