State Farm Insurance Historical Data

SFIN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 26, 4 AM $ 84.71
+0.47%
$ 931,810 $ 17,723
Mar 26, 3 AM $ 84.38
-0.39%
$ 928,180 $ 17,800
Mar 26, 2 AM $ 84.71
+0.49%
$ 931,810 $ 17,593
Mar 26, 1 AM $ 84.3
-0.80%
$ 927,300 $ 17,894
Mar 26, 12 AM $ 84.98
-0.16%
$ 934,780 $ 17,866
Mar 25, 11 PM $ 85.12
-0.13%
$ 936,320 $ 17,893
Mar 25, 10 PM $ 85.17
+0.13%
$ 936,870 $ 17,935
Mar 25, 9 PM $ 85.14
+0.22%
$ 936,540 $ 17,925
Mar 25, 8 PM $ 84.95
-0.05%
$ 934,450 $ 18,120
Mar 25, 7 PM $ 84.99
+0.05%
$ 934,890 $ 18,105
Mar 25, 6 PM $ 84.95
-0.05%
$ 934,450 $ 18,100
Mar 25, 5 PM $ 84.99
-0.19%
$ 934,890 $ 18,125
Mar 25, 4 PM $ 85.11
+0.00%
$ 936,210 $ 18,128
Mar 25, 3 PM $ 85.11
-1.48%
$ 936,210 $ 18,099
Mar 25, 2 PM $ 86.39
+0.19%
$ 950,290 $ 12,839
Mar 25, 1 PM $ 86.66
-0.06%
$ 953,260 $ 17,931
Mar 25, 12 PM $ 86.71
-0.10%
$ 953,810 $ 19,043
Mar 25, 11 AM $ 86.8
+0.58%
$ 954,800 $ 19,152
Mar 25, 10 AM $ 86.3
+3.30%
$ 949,300 $ 19,342
Mar 25, 9 AM $ 83.54
-0.01%
$ 918,940 $ 19,478
Mar 25, 8 AM $ 83.55
-1.00%
$ 919,050 $ 19,739
Mar 25, 7 AM $ 84.39
-0.30%
$ 928,290 $ 19,491
Mar 25, 6 AM $ 84.62
-1.80%
$ 930,820 $ 19,414
Mar 25, 5 AM $ 86.17
+5.63%
$ 947,870 $ 19,439
Mar 25, 4 AM $ 81.58
-4.02%
$ 897,380 $ 17,161
Mar 25, 3 AM $ 85.31
-2.18%
$ 938,410 $ 17,095
Mar 25, 2 AM $ 87.21
+2.61%
$ 959,310 $ 17,327
Mar 25, 1 AM $ 84.99
-2.65%
$ 934,890 $ 17,009
Mar 25, 12 AM $ 87.32
+0.06%
$ 960,520 $ 17,059
Mar 24, 11 PM $ 87.17
-0.47%
$ 958,870 $ 17,328
Mar 24, 10 PM $ 87.58
+1.53%
$ 963,380 $ 17,280
Mar 24, 9 PM $ 86.26
+1.28%
$ 948,860 $ 17,292
Mar 24, 8 PM $ 85.17
-0.06%
$ 936,870 $ 17,074
Mar 24, 7 PM $ 85.22
-0.07%
$ 937,420 $ 17,076
Mar 24, 6 PM $ 85.28
+0.02%
$ 938,080 $ 17,134
Mar 24, 5 PM $ 85.25
+0.02%
$ 937,750 $ 17,110
Mar 24, 4 PM $ 85.26
-0.02%
$ 937,860 $ 17,086
Mar 24, 3 PM $ 85.28
+0.13%
$ 938,080 $ 17,120
Mar 24, 2 PM $ 85.17
-2.69%
$ 936,870 $ 22,376
Mar 24, 1 PM $ 87.52
+0.60%
$ 962,720 $ 17,222
Mar 24, 12 PM $ 87.02
+1.00%
$ 957,220 $ 16,392
Mar 24, 11 AM $ 86.16
+0.07%
$ 947,760 $ 16,364
Mar 24, 10 AM $ 86.1
-0.09%
$ 947,100 $ 16,326
Mar 24, 9 AM $ 86.16
+0.53%
$ 947,760 $ 16,329
Mar 24, 8 AM $ 85.71
+1.05%
$ 942,810 $ 16,354
Mar 24, 7 AM $ 84.82
-0.09%
$ 933,020 $ 16,318
Mar 24, 6 AM $ 84.9
-0.12%
$ 933,900 $ 16,341
Mar 24, 5 AM $ 84.94
+0.04%
$ 934,340 $ 16,310
Mar 24, 4 AM $ 84.91
+0.02%
$ 934,010 $ 16,205
Mar 24, 3 AM $ 84.83
+0.07%
$ 933,130 $ 16,121