State Farm Insurance Historical Data

SFIN Page 16
Download
Date Close Price change Market cap Trading volume
Jun 1, 6 PM $ 83.96
+4.77%
$ 923,560 $ 21,683
Jun 1, 5 PM $ 80.14
-2.92%
$ 881,540 $ 22,065
Jun 1, 4 PM $ 82.55
-1.17%
$ 908,050 $ 22,362
Jun 1, 3 PM $ 83.53
-2.52%
$ 918,830 $ 22,015
Jun 1, 2 PM $ 85.69
-0.43%
$ 942,590 $ 21,732
Jun 1, 1 PM $ 86.06
-0.36%
$ 946,660 $ 22,017
Jun 1, 12 PM $ 86.37
+3.02%
$ 950,070 $ 22,206
Jun 1, 11 AM $ 83.69
-0.18%
$ 920,590 $ 22,359
Jun 1, 10 AM $ 83.84
-1.38%
$ 922,240 $ 22,311
Jun 1, 9 AM $ 85.01
+0.75%
$ 935,110 $ 22,274
Jun 1, 8 AM $ 84.14
-5.03%
$ 925,540 $ 22,355
Jun 1, 7 AM $ 88.6
-0.20%
$ 974,600 $ 20,109
Jun 1, 6 AM $ 88.78
-0.85%
$ 976,580 $ 18,989
Jun 1, 5 AM $ 89.54
-0.12%
$ 984,940 $ 19,127
Jun 1, 4 AM $ 89.65
-0.63%
$ 986,150 $ 19,164
Jun 1, 3 AM $ 90.28
+1.82%
$ 993,080 $ 19,159
Jun 1, 2 AM $ 88.5
+1.09%
$ 973,500 $ 19,091
Jun 1, 1 AM $ 87.56
+0.77%
$ 963,160 $ 19,243
Jun 1, 12 AM $ 86.99
+0.09%
$ 956,890 $ 19,190
May 31, 11 PM $ 86.97
-0.56%
$ 956,670 $ 19,185
May 31, 10 PM $ 87.75
-0.23%
$ 965,250 $ 19,213
May 31, 9 PM $ 88.59
-0.20%
$ 974,490 $ 19,253
May 31, 8 PM $ 88.77
-0.24%
$ 976,470 $ 19,290
May 31, 7 PM $ 89.33
+1.13%
$ 982,630 $ 19,237
May 31, 6 PM $ 88.56
+0.09%
$ 974,160 $ 18,731
May 31, 5 PM $ 88.48
+0.63%
$ 973,280 $ 18,731
May 31, 4 PM $ 87.93
+1.07%
$ 967,230 $ 18,621
May 31, 3 PM $ 87.03
-2.95%
$ 957,330 $ 18,584
May 31, 2 PM $ 89.44
+3.64%
$ 983,840 $ 18,494
May 31, 1 PM $ 86.31
-5.71%
$ 949,410 $ 18,131
May 31, 12 PM $ 91.54
+6.83%
$ 1.01 million $ 17,895
May 31, 11 AM $ 85.71
-0.45%
$ 942,810 $ 17,849
May 31, 10 AM $ 86.1
-4.37%
$ 947,100 $ 18,168
May 31, 9 AM $ 90.04
+5.42%
$ 990,440 $ 18,346
May 31, 8 AM $ 85.41
-0.50%
$ 939,510 $ 18,248
May 31, 7 AM $ 86.13
+0.37%
$ 947,430 $ 18,207
May 31, 6 AM $ 86.18
-0.12%
$ 947,980 $ 18,172
May 31, 5 AM $ 86.3
+0.00%
$ 949,300 $ 18,122
May 31, 4 AM $ 86.8
+0.06%
$ 954,800 $ 18,128
May 31, 3 AM $ 86.75
+0.08%
$ 954,250 $ 18,151
May 31, 2 AM $ 86.97
+0.02%
$ 956,670 $ 18,038
May 31, 1 AM $ 86.95
-0.08%
$ 956,450 $ 18,175
May 31, 12 AM $ 87.08
-0.72%
$ 957,880 $ 18,409
May 30, 11 PM $ 87.71
-0.01%
$ 964,810 $ 18,388
May 30, 10 PM $ 87.72
-0.07%
$ 964,920 $ 18,378
May 30, 9 PM $ 87.85
+0.29%
$ 966,350 $ 18,485
May 30, 8 PM $ 87.6
+0.08%
$ 963,600 $ 18,560
May 30, 7 PM $ 87.53
-0.86%
$ 962,830 $ 18,522
May 30, 6 PM $ 88.29
+0.22%
$ 971,190 $ 18,551
May 30, 5 PM $ 88.1
-0.19%
$ 969,100 $ 18,510