State Farm Insurance Historical Data

SFIN Page 15
Download
Date Close Price change Market cap Trading volume
Apr 1, 7 AM $ 82.46
+3.32%
$ 907,060 $ 14,598
Apr 1, 6 AM $ 79.81
-1.16%
$ 877,910 $ 13,891
Apr 1, 5 AM $ 80.75
+0.69%
$ 888,250 $ 13,520
Apr 1, 4 AM $ 80.2
+0.00%
$ 882,200 $ 13,802
Apr 1, 3 AM $ 80.2
-0.99%
$ 882,200 $ 13,975
Apr 1, 2 AM $ 81.01
-0.53%
$ 891,110 $ 14,532
Apr 1, 1 AM $ 81.4
-0.72%
$ 895,400 $ 14,675
Apr 1, 12 AM $ 81.99
+0.00%
$ 901,890 $ 14,832
Mar 31, 11 PM $ 81.99
+0.00%
$ 901,890 $ 15,108
Mar 31, 10 PM $ 81.99
-3.25%
$ 901,890 $ 15,079
Mar 31, 9 PM $ 84.68
-0.08%
$ 931,480 $ 14,932
Mar 31, 8 PM $ 84.75
+1.63%
$ 932,250 $ 14,458
Mar 31, 7 PM $ 83.39
+1.79%
$ 917,290 $ 13,924
Mar 31, 6 PM $ 81.92
+3.07%
$ 901,120 $ 13,183
Mar 31, 5 PM $ 79.48
-1.07%
$ 874,280 $ 12,748
Mar 31, 4 PM $ 80.34
+0.04%
$ 883,740 $ 12,919
Mar 31, 3 PM $ 80.31
-0.94%
$ 883,410 $ 12,804
Mar 31, 2 PM $ 81.07
-0.82%
$ 891,770 $ 12,829
Mar 31, 1 PM $ 81.74
+0.83%
$ 899,140 $ 12,961
Mar 31, 12 PM $ 81.07
+0.75%
$ 891,770 $ 13,179
Mar 31, 11 AM $ 80.47
+0.59%
$ 885,170 $ 13,236
Mar 31, 10 AM $ 80
+0.01%
$ 880,000 $ 12,731
Mar 31, 9 AM $ 79.99
+0.33%
$ 879,890 $ 13,237
Mar 31, 8 AM $ 79.73
+0.29%
$ 877,030 $ 13,035
Mar 31, 7 AM $ 79.5
-1.41%
$ 874,500 $ 12,701
Mar 31, 6 AM $ 80.64
-0.71%
$ 887,040 $ 12,511
Mar 31, 5 AM $ 81.22
+0.05%
$ 893,420 $ 12,532
Mar 31, 4 AM $ 81.18
-0.62%
$ 892,980 $ 12,506
Mar 31, 3 AM $ 81.68
+0.93%
$ 898,480 $ 12,669
Mar 31, 2 AM $ 80.93
-0.33%
$ 890,230 $ 12,160
Mar 31, 1 AM $ 81.2
+0.14%
$ 893,200 $ 12,089
Mar 31, 12 AM $ 81.09
+0.25%
$ 891,990 $ 12,123
Mar 30, 11 PM $ 80.89
+0.71%
$ 889,790 $ 12,068
Mar 30, 10 PM $ 80.32
+0.00%
$ 883,520 $ 12,069
Mar 30, 9 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 8 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 7 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 6 PM $ 80.32
+0.00%
$ 883,520 $ 12,078
Mar 30, 5 PM $ 80.32
+0.19%
$ 883,520 $ 12,079
Mar 30, 4 PM $ 80.17
+0.00%
$ 881,870 $ 11,447
Mar 30, 3 PM $ 80.17
-0.25%
$ 881,870 $ 11,417
Mar 30, 2 PM $ 80.37
+0.73%
$ 884,070 $ 11,785
Mar 30, 1 PM $ 79.79
-0.25%
$ 877,690 $ 11,773
Mar 30, 12 PM $ 79.98
+0.14%
$ 879,780 $ 11,793
Mar 30, 11 AM $ 79.86
-1.72%
$ 878,460 $ 11,820
Mar 30, 10 AM $ 81.26
-0.10%
$ 893,860 $ 11,981
Mar 30, 9 AM $ 81.35
+0.00%
$ 894,850 $ 11,851
Mar 30, 8 AM $ 81.35
+0.02%
$ 894,850 $ 11,896
Mar 30, 7 AM $ 81.33
+0.00%
$ 894,630 $ 12,109
Mar 30, 6 AM $ 81.33
+0.02%
$ 894,630 $ 12,089