State Farm Insurance Historical Data

SFIN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 6 AM $ 81.33
+0.02%
$ 894,630 $ 12,089
Mar 30, 5 AM $ 81.27
+1.88%
$ 893,970 $ 12,132
Mar 30, 4 AM $ 79.77
+0.28%
$ 877,470 $ 12,097
Mar 30, 3 AM $ 79.55
+0.71%
$ 875,050 $ 12,259
Mar 30, 2 AM $ 78.99
-1.34%
$ 868,890 $ 12,295
Mar 30, 1 AM $ 80.06
+0.18%
$ 880,660 $ 12,407
Mar 30, 12 AM $ 79.87
-0.31%
$ 878,570 $ 12,550
Mar 29, 11 PM $ 80.12
-1.03%
$ 881,320 $ 12,349
Mar 29, 10 PM $ 80.95
+1.53%
$ 890,450 $ 12,345
Mar 29, 9 PM $ 79.73
+0.00%
$ 877,030 $ 12,340
Mar 29, 8 PM $ 79.73
+0.00%
$ 877,030 $ 12,340
Mar 29, 7 PM $ 79.73
+0.00%
$ 877,030 $ 12,340
Mar 29, 6 PM $ 79.73
-0.20%
$ 877,030 $ 12,340
Mar 29, 5 PM $ 79.89
+0.00%
$ 878,790 $ 12,338
Mar 29, 4 PM $ 79.89
+1.29%
$ 878,790 $ 12,404
Mar 29, 3 PM $ 78.84
-2.62%
$ 867,240 $ 12,535
Mar 29, 2 PM $ 80.98
-0.44%
$ 890,780 $ 11,973
Mar 29, 1 PM $ 81.34
+1.74%
$ 894,740 $ 11,871
Mar 29, 12 PM $ 79.95
-0.32%
$ 879,450 $ 11,543
Mar 29, 11 AM $ 80.28
-1.21%
$ 883,080 $ 11,738
Mar 29, 10 AM $ 81.28
+0.10%
$ 894,080 $ 11,393
Mar 29, 9 AM $ 81.2
-0.65%
$ 893,200 $ 11,519
Mar 29, 8 AM $ 81.73
+3.63%
$ 899,030 $ 11,708
Mar 29, 7 AM $ 78.87
-1.50%
$ 867,570 $ 11,791
Mar 29, 6 AM $ 80.07
-1.75%
$ 880,770 $ 12,000
Mar 29, 5 AM $ 81.5
+1.12%
$ 896,500 $ 12,319
Mar 29, 4 AM $ 80.6
+2.19%
$ 886,600 $ 12,250
Mar 29, 3 AM $ 78.87
-1.62%
$ 867,570 $ 12,159
Mar 29, 2 AM $ 80.17
+1.30%
$ 881,870 $ 12,138
Mar 29, 1 AM $ 78.87
-2.74%
$ 867,570 $ 12,101
Mar 29, 12 AM $ 81.81
-0.44%
$ 899,910 $ 11,934
Mar 28, 11 PM $ 82.17
+0.00%
$ 903,870 $ 12,319
Mar 28, 10 PM $ 82.17
+1.36%
$ 903,870 $ 12,797
Mar 28, 9 PM $ 81.07
+0.00%
$ 891,770 $ 13,314
Mar 28, 8 PM $ 81.07
+0.00%
$ 891,770 $ 13,804
Mar 28, 7 PM $ 81.07
+0.00%
$ 891,770 $ 14,214
Mar 28, 6 PM $ 81.07
+0.00%
$ 891,770 $ 14,615
Mar 28, 5 PM $ 81.07
-1.67%
$ 891,770 $ 15,210
Mar 28, 4 PM $ 82.45
+0.00%
$ 906,950 $ 15,628
Mar 28, 3 PM $ 82.45
+4.53%
$ 906,950 $ 15,601
Mar 28, 2 PM $ 78.88
-1.52%
$ 867,680 $ 15,706
Mar 28, 1 PM $ 80.1
-4.24%
$ 881,100 $ 15,389
Mar 28, 12 PM $ 83.65
+5.83%
$ 920,150 $ 15,748
Mar 28, 11 AM $ 79.04
+1.06%
$ 869,440 $ 15,502
Mar 28, 10 AM $ 78.21
-0.89%
$ 860,310 $ 15,354
Mar 28, 9 AM $ 78.91
-1.61%
$ 868,010 $ 15,593
Mar 28, 8 AM $ 80.2
-0.05%
$ 882,200 $ 15,545
Mar 28, 7 AM $ 80.24
+0.00%
$ 882,640 $ 15,368
Mar 28, 6 AM $ 80.24
-0.04%
$ 882,640 $ 15,406
Mar 28, 5 AM $ 80.27
+0.46%
$ 882,970 $ 15,439