State Farm Insurance Historical Data

SFIN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 28, 5 AM $ 80.27
+0.46%
$ 882,970 $ 15,439
Mar 28, 4 AM $ 79.95
-0.12%
$ 879,450 $ 15,432
Mar 28, 3 AM $ 80.05
+0.19%
$ 880,550 $ 15,174
Mar 28, 2 AM $ 79.9
-0.14%
$ 878,900 $ 14,788
Mar 28, 1 AM $ 80.01
-0.05%
$ 880,110 $ 14,750
Mar 28, 12 AM $ 80.05
+0.01%
$ 880,550 $ 14,744
Mar 27, 11 PM $ 80.04
-0.95%
$ 880,440 $ 14,512
Mar 27, 10 PM $ 80.81
-0.14%
$ 888,910 $ 14,034
Mar 27, 9 PM $ 80.95
+0.22%
$ 890,450 $ 13,520
Mar 27, 8 PM $ 80.77
-0.06%
$ 888,470 $ 13,030
Mar 27, 7 PM $ 80.82
-0.26%
$ 889,020 $ 12,620
Mar 27, 6 PM $ 81.03
+1.62%
$ 891,330 $ 12,219
Mar 27, 5 PM $ 79.74
+0.23%
$ 877,140 $ 11,624
Mar 27, 4 PM $ 79.56
-0.10%
$ 875,160 $ 11,140
Mar 27, 3 PM $ 79.64
-1.61%
$ 876,040 $ 11,060
Mar 27, 2 PM $ 80.94
-1.76%
$ 890,340 $ 11,043
Mar 27, 1 PM $ 82.39
-1.49%
$ 906,290 $ 11,168
Mar 27, 12 PM $ 83.66
+0.01%
$ 920,260 $ 11,268
Mar 27, 11 AM $ 83.65
+0.00%
$ 920,150 $ 11,346
Mar 27, 10 AM $ 83.65
+3.06%
$ 920,150 $ 11,774
Mar 27, 9 AM $ 81.17
-1.35%
$ 892,870 $ 11,519
Mar 27, 8 AM $ 82.27
-1.32%
$ 904,970 $ 11,603
Mar 27, 7 AM $ 83.37
+5.67%
$ 917,070 $ 11,739
Mar 27, 6 AM $ 78.89
-4.28%
$ 867,790 $ 11,590
Mar 27, 5 AM $ 82.38
+1.29%
$ 906,180 $ 11,538
Mar 27, 4 AM $ 81.35
+0.21%
$ 894,850 $ 11,505
Mar 27, 3 AM $ 81.18
+0.00%
$ 892,980 $ 11,767
Mar 27, 2 AM $ 81.18
-1.47%
$ 892,980 $ 12,182
Mar 27, 1 AM $ 82.39
+0.21%
$ 906,290 $ 12,274
Mar 27, 12 AM $ 82.22
-1.77%
$ 904,420 $ 12,228
Mar 26, 11 PM $ 83.7
+0.00%
$ 920,700 $ 12,439
Mar 26, 10 PM $ 83.7
+1.86%
$ 920,700 $ 12,838
Mar 26, 9 PM $ 82.17
+0.00%
$ 903,870 $ 13,327
Mar 26, 8 PM $ 82.17
+0.00%
$ 903,870 $ 13,787
Mar 26, 7 PM $ 82.17
+0.00%
$ 903,870 $ 14,188
Mar 26, 6 PM $ 82.17
+0.00%
$ 903,870 $ 14,585
Mar 26, 5 PM $ 82.17
+0.00%
$ 903,870 $ 15,082
Mar 26, 4 PM $ 82.17
-2.92%
$ 903,870 $ 15,572
Mar 26, 3 PM $ 84.64
-0.08%
$ 931,040 $ 15,667
Mar 26, 2 PM $ 84.71
-0.84%
$ 931,810 $ 15,694
Mar 26, 1 PM $ 85.43
+0.73%
$ 939,730 $ 15,880
Mar 26, 12 PM $ 84.81
-0.08%
$ 932,910 $ 15,570
Mar 26, 11 AM $ 84.88
+0.09%
$ 933,680 $ 15,495
Mar 26, 10 AM $ 84.84
+0.07%
$ 933,240 $ 15,324
Mar 26, 9 AM $ 84.84
+0.38%
$ 933,240 $ 15,129
Mar 26, 8 AM $ 84.56
-0.18%
$ 930,160 $ 14,870
Mar 26, 7 AM $ 84.71
-0.21%
$ 931,810 $ 15,293
Mar 26, 6 AM $ 84.93
-0.09%
$ 934,230 $ 15,423
Mar 26, 5 AM $ 85.04
+0.44%
$ 935,440 $ 15,422
Mar 26, 4 AM $ 84.71
+0.47%
$ 931,810 $ 17,723