State Farm Insurance Historical Data

SFIN Page 13
Download
Date Close Price change Market cap Trading volume
Jun 7, 8 PM $ 70.79
-0.13%
$ 778,690 $ 17,909
Jun 7, 7 PM $ 70.88
-0.20%
$ 779,680 $ 17,946
Jun 7, 6 PM $ 71.75
-0.04%
$ 789,250 $ 17,902
Jun 7, 5 PM $ 71.82
+0.06%
$ 790,020 $ 17,904
Jun 7, 4 PM $ 71.92
+0.03%
$ 791,120 $ 17,939
Jun 7, 3 PM $ 72.16
+0.19%
$ 793,760 $ 17,904
Jun 7, 2 PM $ 72.02
+0.00%
$ 792,220 $ 17,852
Jun 7, 1 PM $ 72.06
-0.17%
$ 792,660 $ 17,811
Jun 7, 12 PM $ 72.08
-0.78%
$ 792,880 $ 17,673
Jun 7, 11 AM $ 72.71
+0.29%
$ 799,810 $ 17,576
Jun 7, 10 AM $ 73.09
-0.30%
$ 803,990 $ 17,655
Jun 7, 9 AM $ 73.37
+0.78%
$ 807,070 $ 17,636
Jun 7, 8 AM $ 72.8
+1.98%
$ 800,800 $ 17,473
Jun 7, 7 AM $ 71.39
+1.08%
$ 785,290 $ 17,281
Jun 7, 6 AM $ 70.61
-0.14%
$ 776,710 $ 17,186
Jun 7, 5 AM $ 70.71
+0.03%
$ 777,810 $ 17,188
Jun 7, 4 AM $ 70.69
-0.10%
$ 777,590 $ 17,223
Jun 7, 3 AM $ 70.76
+0.50%
$ 778,360 $ 17,141
Jun 7, 2 AM $ 70.41
-0.10%
$ 774,510 $ 17,169
Jun 7, 1 AM $ 70.48
+0.17%
$ 775,280 $ 17,145
Jun 7, 12 AM $ 70.36
-0.14%
$ 773,960 $ 17,150
Jun 6, 11 PM $ 70.46
-0.01%
$ 775,060 $ 17,171
Jun 6, 10 PM $ 70.38
-0.33%
$ 774,180 $ 17,257
Jun 6, 9 PM $ 70.61
+0.74%
$ 776,710 $ 17,302
Jun 6, 8 PM $ 70.09
-0.04%
$ 770,990 $ 17,272
Jun 6, 7 PM $ 70.12
-0.20%
$ 771,320 $ 17,291
Jun 6, 6 PM $ 70.26
+0.14%
$ 772,860 $ 17,390
Jun 6, 5 PM $ 70.16
+0.07%
$ 771,760 $ 17,309
Jun 6, 4 PM $ 70.11
-0.17%
$ 771,210 $ 17,317
Jun 6, 3 PM $ 70.19
+0.79%
$ 772,090 $ 17,371
Jun 6, 2 PM $ 69.64
-0.11%
$ 766,040 $ 17,424
Jun 6, 1 PM $ 69.72
+0.19%
$ 766,920 $ 17,404
Jun 6, 12 PM $ 69.59
-0.11%
$ 765,490 $ 18,024
Jun 6, 11 AM $ 69.67
+0.33%
$ 766,370 $ 18,120
Jun 6, 10 AM $ 69.44
+0.00%
$ 763,840 $ 18,029
Jun 6, 9 AM $ 69.46
-0.12%
$ 764,060 $ 17,988
Jun 6, 8 AM $ 69.52
+0.17%
$ 764,720 $ 17,691
Jun 6, 7 AM $ 69.59
-0.04%
$ 765,490 $ 17,290
Jun 6, 6 AM $ 69.4
-0.26%
$ 763,400 $ 16,893
Jun 6, 5 AM $ 69.58
+0.04%
$ 765,380 $ 16,733
Jun 6, 4 AM $ 69.55
+0.10%
$ 765,050 $ 16,757
Jun 6, 3 AM $ 69.48
-0.12%
$ 764,280 $ 16,767
Jun 6, 2 AM $ 69.45
-0.12%
$ 763,950 $ 16,813
Jun 6, 1 AM $ 69.62
+0.03%
$ 765,820 $ 16,817
Jun 6, 12 AM $ 69.48
+0.03%
$ 764,280 $ 16,866
Jun 5, 11 PM $ 69.46
-0.33%
$ 764,060 $ 16,817
Jun 5, 10 PM $ 69.69
+0.22%
$ 766,590 $ 16,760
Jun 5, 9 PM $ 69.55
+0.12%
$ 765,050 $ 16,825
Jun 5, 8 PM $ 69.47
-0.23%
$ 764,170 $ 16,826
Jun 5, 7 PM $ 69.63
-0.07%
$ 765,930 $ 16,803