State Farm Insurance Historical Data

SFIN Page 19
Download
Date Close Price change Market cap Trading volume
May 26, 4 PM $ 99.52
-0.18%
$ 1.09 million $ 17,489
May 26, 3 PM $ 99.7
-0.22%
$ 1.1 million $ 17,469
May 26, 2 PM $ 99.92
-0.22%
$ 1.1 million $ 17,324
May 26, 1 PM $ 100.2
+0.05%
$ 1.1 million $ 17,279
May 26, 12 PM $ 100.15
+1.90%
$ 1.1 million $ 17,278
May 26, 11 AM $ 98.28
+0.00%
$ 1.08 million $ 17,168
May 26, 10 AM $ 98.28
-0.16%
$ 1.08 million $ 17,192
May 26, 9 AM $ 98.44
+0.05%
$ 1.08 million $ 17,216
May 26, 8 AM $ 98.39
+0.05%
$ 1.08 million $ 17,206
May 26, 7 AM $ 98.61
+0.25%
$ 1.08 million $ 17,233
May 26, 6 AM $ 98.36
+0.02%
$ 1.08 million $ 17,244
May 26, 5 AM $ 98.34
+0.03%
$ 1.08 million $ 17,309
May 26, 4 AM $ 98.31
-1.86%
$ 1.08 million $ 17,247
May 26, 3 AM $ 100.32
-0.51%
$ 1.1 million $ 16,999
May 26, 2 AM $ 100.96
+0.02%
$ 1.11 million $ 17,038
May 26, 1 AM $ 100.95
-0.27%
$ 1.11 million $ 17,007
May 26, 12 AM $ 101.22
+0.14%
$ 1.11 million $ 16,873
May 25, 11 PM $ 101.08
+3.00%
$ 1.11 million $ 17,158
May 25, 10 PM $ 98.14
-0.93%
$ 1.08 million $ 16,986
May 25, 9 PM $ 99.06
+0.19%
$ 1.09 million $ 16,994
May 25, 8 PM $ 98.87
-0.08%
$ 1.09 million $ 16,994
May 25, 7 PM $ 98.23
-0.78%
$ 1.08 million $ 16,939
May 25, 6 PM $ 99
+0.48%
$ 1.09 million $ 16,872
May 25, 5 PM $ 98.53
-0.28%
$ 1.08 million $ 16,921
May 25, 4 PM $ 98.81
-0.94%
$ 1.09 million $ 16,941
May 25, 3 PM $ 99.87
+0.19%
$ 1.1 million $ 16,874
May 25, 2 PM $ 99.68
-0.27%
$ 1.1 million $ 17,016
May 25, 1 PM $ 99.93
+0.30%
$ 1.1 million $ 16,976
May 25, 12 PM $ 99.63
-0.19%
$ 1.1 million $ 17,187
May 25, 11 AM $ 99.82
+0.07%
$ 1.1 million $ 17,554
May 25, 10 AM $ 99.75
+0.03%
$ 1.1 million $ 17,740
May 25, 9 AM $ 99.72
-0.24%
$ 1.1 million $ 17,286
May 25, 8 AM $ 99.96
+0.13%
$ 1.1 million $ 16,834
May 25, 7 AM $ 99.83
+0.15%
$ 1.1 million $ 16,804
May 25, 6 AM $ 99.68
-0.22%
$ 1.1 million $ 16,840
May 25, 5 AM $ 99.86
+0.25%
$ 1.1 million $ 16,868
May 25, 4 AM $ 99.61
-0.49%
$ 1.1 million $ 17,007
May 25, 3 AM $ 100.1
+3.11%
$ 1.1 million $ 17,120
May 25, 2 AM $ 97.08
+0.00%
$ 1.07 million $ 16,949
May 25, 1 AM $ 97.08
-0.84%
$ 1.07 million $ 17,063
May 25, 12 AM $ 97.91
-0.10%
$ 1.08 million $ 17,155
May 24, 11 PM $ 98.01
-0.14%
$ 1.08 million $ 16,866
May 24, 10 PM $ 98.2
+0.02%
$ 1.08 million $ 16,444
May 24, 9 PM $ 98.12
+0.11%
$ 1.08 million $ 15,937
May 24, 8 PM $ 98.03
-0.05%
$ 1.08 million $ 15,459
May 24, 7 PM $ 98.03
+0.12%
$ 1.08 million $ 15,880
May 24, 6 PM $ 97.91
-0.18%
$ 1.08 million $ 15,903
May 24, 5 PM $ 98.14
-0.04%
$ 1.08 million $ 15,840
May 24, 4 PM $ 98.21
+0.16%
$ 1.08 million $ 15,867
May 24, 3 PM $ 98.05
-0.45%
$ 1.08 million $ 15,856