State Farm Insurance Historical Data

SFIN Page 14
Download
Date Close Price change Market cap Trading volume
Jun 5, 8 PM $ 69.47
-0.23%
$ 764,170 $ 16,826
Jun 5, 7 PM $ 69.63
-0.07%
$ 765,930 $ 16,803
Jun 5, 6 PM $ 69.68
+0.13%
$ 766,480 $ 16,898
Jun 5, 5 PM $ 69.57
-0.03%
$ 765,270 $ 17,138
Jun 5, 4 PM $ 69.59
+0.88%
$ 765,490 $ 17,142
Jun 5, 3 PM $ 68.98
+0.54%
$ 758,780 $ 17,013
Jun 5, 2 PM $ 68.61
-3.57%
$ 754,710 $ 17,012
Jun 5, 1 PM $ 71.38
+1.81%
$ 785,180 $ 17,058
Jun 5, 12 PM $ 70.11
-0.09%
$ 771,210 $ 16,888
Jun 5, 11 AM $ 70.17
+0.20%
$ 771,870 $ 16,923
Jun 5, 10 AM $ 70.03
-0.45%
$ 770,330 $ 16,953
Jun 5, 9 AM $ 70.35
+0.29%
$ 773,850 $ 17,009
Jun 5, 8 AM $ 70.15
-0.17%
$ 771,650 $ 17,567
Jun 5, 7 AM $ 70.27
+0.90%
$ 772,970 $ 17,940
Jun 5, 6 AM $ 69.64
-4.45%
$ 766,040 $ 18,391
Jun 5, 5 AM $ 72.88
-0.03%
$ 801,680 $ 18,633
Jun 5, 4 AM $ 72.86
+0.23%
$ 801,460 $ 18,637
Jun 5, 3 AM $ 72.69
-0.42%
$ 799,590 $ 18,550
Jun 5, 2 AM $ 73
-0.01%
$ 803,000 $ 18,530
Jun 5, 1 AM $ 73.01
-0.03%
$ 803,110 $ 18,522
Jun 5, 12 AM $ 73.03
-0.05%
$ 803,330 $ 18,415
Jun 4, 11 PM $ 73.07
+0.32%
$ 803,770 $ 18,337
Jun 4, 10 PM $ 72.84
-3.48%
$ 801,240 $ 18,215
Jun 4, 9 PM $ 75.47
+0.00%
$ 830,170 $ 17,994
Jun 4, 8 PM $ 75.47
+0.01%
$ 830,170 $ 19,890
Jun 4, 7 PM $ 75.46
-1.22%
$ 830,060 $ 19,811
Jun 4, 6 PM $ 76.39
+1.68%
$ 840,290 $ 19,346
Jun 4, 5 PM $ 75.13
-0.05%
$ 826,430 $ 18,715
Jun 4, 4 PM $ 75.17
-0.27%
$ 826,870 $ 18,603
Jun 4, 3 PM $ 75.37
-1.72%
$ 829,070 $ 19,340
Jun 4, 2 PM $ 76.84
+0.46%
$ 845,240 $ 18,794
Jun 4, 1 PM $ 76.49
+2.78%
$ 841,390 $ 20,287
Jun 4, 12 PM $ 74.42
+0.57%
$ 818,620 $ 19,990
Jun 4, 11 AM $ 74
-0.09%
$ 814,000 $ 20,043
Jun 4, 10 AM $ 74.07
-0.52%
$ 814,770 $ 20,212
Jun 4, 9 AM $ 74.46
-1.23%
$ 819,060 $ 20,154
Jun 4, 8 AM $ 75.39
+0.00%
$ 829,290 $ 20,131
Jun 4, 7 AM $ 75.39
+0.01%
$ 829,290 $ 20,317
Jun 4, 6 AM $ 75.38
-0.01%
$ 829,180 $ 20,280
Jun 4, 5 AM $ 75.38
-0.01%
$ 829,180 $ 19,995
Jun 4, 4 AM $ 75.38
-0.01%
$ 829,180 $ 19,452
Jun 4, 3 AM $ 75.39
+0.00%
$ 829,290 $ 19,384
Jun 4, 2 AM $ 75.39
+0.01%
$ 829,290 $ 19,475
Jun 4, 1 AM $ 75.38
+0.01%
$ 829,180 $ 19,457
Jun 4, 12 AM $ 75.37
-0.01%
$ 829,070 $ 19,280
Jun 3, 11 PM $ 75.38
+0.16%
$ 829,180 $ 19,561
Jun 3, 10 PM $ 75.26
+0.15%
$ 827,860 $ 19,293
Jun 3, 9 PM $ 75.15
+1.65%
$ 826,650 $ 19,004
Jun 3, 8 PM $ 73.93
-0.07%
$ 813,230 $ 16,649
Jun 3, 7 PM $ 73.99
-0.66%
$ 813,890 $ 16,448