State Farm Insurance Historical Data

SFIN Page 17
Download
Date Close Price change Market cap Trading volume
May 30, 6 PM $ 88.29
+0.22%
$ 971,190 $ 18,551
May 30, 5 PM $ 88.1
-0.19%
$ 969,100 $ 18,510
May 30, 4 PM $ 88.27
-0.10%
$ 970,970 $ 18,530
May 30, 3 PM $ 88.36
+0.14%
$ 971,960 $ 18,500
May 30, 2 PM $ 88.24
+0.02%
$ 970,640 $ 18,468
May 30, 1 PM $ 88.22
-2.18%
$ 970,420 $ 18,440
May 30, 12 PM $ 90.18
+4.62%
$ 991,980 $ 18,554
May 30, 11 AM $ 86.2
-1.55%
$ 948,200 $ 18,899
May 30, 10 AM $ 87.55
-1.47%
$ 963,050 $ 19,175
May 30, 9 AM $ 88.86
+3.03%
$ 977,460 $ 19,236
May 30, 8 AM $ 86.25
+0.07%
$ 948,750 $ 19,682
May 30, 7 AM $ 86.27
-0.05%
$ 948,970 $ 20,250
May 30, 6 AM $ 86.31
+0.05%
$ 949,410 $ 21,009
May 30, 5 AM $ 86.27
-0.06%
$ 948,970 $ 21,895
May 30, 4 AM $ 86.29
-0.07%
$ 949,190 $ 22,919
May 30, 3 AM $ 86.35
+2.26%
$ 949,850 $ 22,990
May 30, 2 AM $ 84.44
+2.71%
$ 928,840 $ 23,135
May 30, 1 AM $ 82.21
-0.06%
$ 904,310 $ 23,103
May 30, 12 AM $ 82.26
+2.03%
$ 904,860 $ 22,873
May 29, 11 PM $ 80.62
-0.02%
$ 886,820 $ 22,575
May 29, 10 PM $ 80.6
-2.35%
$ 886,600 $ 22,154
May 29, 9 PM $ 82.54
-1.82%
$ 907,940 $ 21,557
May 29, 8 PM $ 84.07
-0.07%
$ 924,770 $ 21,001
May 29, 7 PM $ 84.13
+0.18%
$ 925,430 $ 20,666
May 29, 6 PM $ 83.98
-0.64%
$ 923,780 $ 20,266
May 29, 5 PM $ 84.52
+0.00%
$ 929,720 $ 20,122
May 29, 4 PM $ 84.19
-0.24%
$ 926,090 $ 19,990
May 29, 3 PM $ 84.39
+2.48%
$ 928,290 $ 20,123
May 29, 2 PM $ 82.83
+0.13%
$ 911,130 $ 20,285
May 29, 1 PM $ 82.6
+0.65%
$ 908,600 $ 20,317
May 29, 12 PM $ 82.06
-2.70%
$ 902,660 $ 20,322
May 29, 11 AM $ 84.33
-0.55%
$ 927,630 $ 19,678
May 29, 10 AM $ 84.8
+1.78%
$ 932,800 $ 19,115
May 29, 9 AM $ 83.32
+0.99%
$ 916,520 $ 18,949
May 29, 8 AM $ 82.43
-2.92%
$ 906,730 $ 18,386
May 29, 7 AM $ 83.78
+2.16%
$ 921,580 $ 17,861
May 29, 6 AM $ 82.42
-3.09%
$ 906,620 $ 17,080
May 29, 5 AM $ 84.95
+3.48%
$ 934,450 $ 16,230
May 29, 4 AM $ 82.09
-3.42%
$ 902,990 $ 15,222
May 29, 3 AM $ 85
-0.06%
$ 935,000 $ 15,082
May 29, 2 AM $ 85.05
-3.90%
$ 935,550 $ 15,052
May 29, 1 AM $ 88.5
-0.03%
$ 973,500 $ 14,971
May 29, 12 AM $ 88.53
+4.07%
$ 973,830 $ 15,011
May 28, 11 PM $ 85.07
+0.04%
$ 935,770 $ 15,298
May 28, 10 PM $ 85.04
-1.49%
$ 935,440 $ 15,710
May 28, 9 PM $ 86.33
-0.05%
$ 949,630 $ 16,215
May 28, 8 PM $ 86.37
-0.30%
$ 950,070 $ 16,679
May 28, 7 PM $ 86.63
+0.42%
$ 952,930 $ 17,058
May 28, 6 PM $ 86.27
-2.52%
$ 948,970 $ 17,712
May 28, 5 PM $ 88.5
-1.96%
$ 973,500 $ 17,913