State Farm Insurance Historical Data

SFIN Page 18
Download
Date Close Price change Market cap Trading volume
May 28, 5 PM $ 88.5
-1.96%
$ 973,500 $ 17,913
May 28, 4 PM $ 90.27
-2.64%
$ 992,970 $ 18,030
May 28, 3 PM $ 92.72
+1.51%
$ 1.02 million $ 17,876
May 28, 2 PM $ 91.25
-0.83%
$ 1 million $ 17,726
May 28, 1 PM $ 92.09
+0.61%
$ 1.01 million $ 17,751
May 28, 12 PM $ 91.53
-0.12%
$ 1.01 million $ 17,628
May 28, 11 AM $ 91.73
-0.42%
$ 1.01 million $ 17,538
May 28, 10 AM $ 92.12
+0.72%
$ 1.01 million $ 17,592
May 28, 9 AM $ 91.46
-0.13%
$ 1.01 million $ 17,499
May 28, 8 AM $ 91.58
-0.01%
$ 1.01 million $ 17,582
May 28, 7 AM $ 91.59
+0.04%
$ 1.01 million $ 17,564
May 28, 6 AM $ 91.55
-0.02%
$ 1.01 million $ 17,724
May 28, 5 AM $ 91.53
-0.08%
$ 1.01 million $ 17,689
May 28, 4 AM $ 91.59
-2.65%
$ 1.01 million $ 17,705
May 28, 3 AM $ 94.08
+0.12%
$ 1.03 million $ 17,669
May 28, 2 AM $ 93.97
+0.13%
$ 1.03 million $ 17,618
May 28, 1 AM $ 93.84
-0.95%
$ 1.03 million $ 17,612
May 28, 12 AM $ 94.7
-0.13%
$ 1.04 million $ 17,551
May 27, 11 PM $ 94.82
+0.04%
$ 1.04 million $ 17,567
May 27, 10 PM $ 94.78
+0.16%
$ 1.04 million $ 17,560
May 27, 9 PM $ 94.75
-0.11%
$ 1.04 million $ 17,591
May 27, 8 PM $ 94.7
-0.08%
$ 1.04 million $ 17,566
May 27, 7 PM $ 94.78
-3.13%
$ 1.04 million $ 17,544
May 27, 6 PM $ 97.94
+0.43%
$ 1.08 million $ 17,316
May 27, 5 PM $ 97.32
+0.17%
$ 1.07 million $ 17,342
May 27, 4 PM $ 97.14
-0.40%
$ 1.07 million $ 17,350
May 27, 3 PM $ 97.53
+1.42%
$ 1.07 million $ 17,424
May 27, 2 PM $ 96.16
+0.30%
$ 1.06 million $ 17,534
May 27, 1 PM $ 96.05
-0.14%
$ 1.06 million $ 17,560
May 27, 12 PM $ 95.88
+0.23%
$ 1.05 million $ 17,583
May 27, 11 AM $ 95.66
+0.01%
$ 1.05 million $ 17,805
May 27, 10 AM $ 95.65
-0.01%
$ 1.05 million $ 17,774
May 27, 9 AM $ 95.66
-2.27%
$ 1.05 million $ 17,776
May 27, 8 AM $ 97.88
-0.12%
$ 1.08 million $ 17,636
May 27, 7 AM $ 98
-1.52%
$ 1.08 million $ 17,608
May 27, 6 AM $ 99.51
-0.19%
$ 1.09 million $ 17,462
May 27, 5 AM $ 99.64
+0.19%
$ 1.1 million $ 17,443
May 27, 4 AM $ 99.45
-0.19%
$ 1.09 million $ 17,447
May 27, 3 AM $ 99.67
-0.05%
$ 1.1 million $ 17,557
May 27, 2 AM $ 99.72
+0.27%
$ 1.1 million $ 17,608
May 27, 1 AM $ 99.45
-0.35%
$ 1.09 million $ 17,624
May 27, 12 AM $ 99.8
+0.27%
$ 1.1 million $ 17,634
May 26, 11 PM $ 99.53
-0.22%
$ 1.09 million $ 17,401
May 26, 10 PM $ 99.86
+0.04%
$ 1.1 million $ 17,592
May 26, 9 PM $ 99.87
+0.27%
$ 1.1 million $ 17,495
May 26, 8 PM $ 99.6
+0.08%
$ 1.1 million $ 17,511
May 26, 7 PM $ 99.52
-0.17%
$ 1.09 million $ 17,563
May 26, 6 PM $ 99.69
-0.04%
$ 1.1 million $ 17,573
May 26, 5 PM $ 99.73
+0.22%
$ 1.1 million $ 17,519
May 26, 4 PM $ 99.52
-0.18%
$ 1.09 million $ 17,489