State Farm Insurance Historical Data

SFIN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 24, 3 AM $ 84.83
+0.07%
$ 933,130 $ 16,121
Mar 24, 2 AM $ 84.79
-1.53%
$ 932,690 $ 16,085
Mar 24, 1 AM $ 86.11
+0.28%
$ 947,210 $ 16,086
Mar 24, 12 AM $ 85.78
+1.28%
$ 943,580 $ 16,111
Mar 23, 11 PM $ 84.69
+0.05%
$ 931,590 $ 15,824
Mar 23, 10 PM $ 84.65
-0.02%
$ 931,150 $ 15,830
Mar 23, 9 PM $ 84.61
-0.44%
$ 930,710 $ 15,847
Mar 23, 8 PM $ 84.98
+0.00%
$ 934,780 $ 15,881
Mar 23, 7 PM $ 84.98
-0.20%
$ 934,780 $ 15,879
Mar 23, 6 PM $ 85.1
+0.25%
$ 936,100 $ 15,792
Mar 23, 5 PM $ 84.89
+0.31%
$ 933,790 $ 15,815
Mar 23, 4 PM $ 84.63
-0.66%
$ 930,930 $ 15,842
Mar 23, 3 PM $ 85.19
+0.29%
$ 937,090 $ 15,753
Mar 23, 2 PM $ 84.94
-0.08%
$ 934,340 $ 10,529
Mar 23, 1 PM $ 85.01
+0.28%
$ 935,110 $ 15,726
Mar 23, 12 PM $ 84.77
-0.20%
$ 932,470 $ 15,205
Mar 23, 11 AM $ 84.89
-0.36%
$ 933,790 $ 15,404
Mar 23, 10 AM $ 85.21
+0.01%
$ 937,310 $ 15,396
Mar 23, 9 AM $ 85.12
-2.74%
$ 936,320 $ 15,353
Mar 23, 8 AM $ 87.52
+1.61%
$ 962,720 $ 15,461
Mar 23, 7 AM $ 86.16
+0.00%
$ 947,760 $ 15,459
Mar 23, 6 AM $ 86.16
-1.63%
$ 947,760 $ 15,449
Mar 23, 5 AM $ 87.59
-1.48%
$ 963,490 $ 15,497
Mar 23, 4 AM $ 88.91
+2.36%
$ 978,010 $ 15,615
Mar 23, 3 AM $ 86.86
+0.14%
$ 955,460 $ 15,907
Mar 23, 2 AM $ 86.74
+0.13%
$ 954,140 $ 16,071
Mar 23, 1 AM $ 86.64
-0.54%
$ 953,040 $ 16,436
Mar 23, 12 AM $ 87.11
+1.16%
$ 958,210 $ 16,032
Mar 22, 11 PM $ 86.11
+0.09%
$ 947,210 $ 16,099
Mar 22, 10 PM $ 86.03
-0.08%
$ 946,330 $ 16,202
Mar 22, 9 PM $ 86.1
+0.00%
$ 947,100 $ 16,368
Mar 22, 8 PM $ 86.1
-0.03%
$ 947,100 $ 16,358
Mar 22, 7 PM $ 86.13
+0.03%
$ 947,430 $ 16,379
Mar 22, 6 PM $ 86.1
+0.03%
$ 947,100 $ 16,438
Mar 22, 5 PM $ 86.07
+0.06%
$ 946,770 $ 16,484
Mar 22, 4 PM $ 86.03
-0.44%
$ 946,330 $ 16,402
Mar 22, 3 PM $ 86.42
+0.05%
$ 950,620 $ 16,554
Mar 22, 2 PM $ 86.38
+1.19%
$ 950,180 $ 16,965
Mar 22, 1 PM $ 84.87
-1.73%
$ 933,570 $ 18,160
Mar 22, 12 PM $ 86.36
+0.85%
$ 949,960 $ 18,335
Mar 22, 11 AM $ 85.63
-0.65%
$ 941,930 $ 17,721
Mar 22, 10 AM $ 86.19
-1.09%
$ 948,090 $ 17,309
Mar 22, 9 AM $ 87.09
-0.07%
$ 957,990 $ 17,309
Mar 22, 8 AM $ 87.15
-1.87%
$ 958,650 $ 17,144
Mar 22, 7 AM $ 88.81
+0.09%
$ 976,910 $ 16,720
Mar 22, 6 AM $ 88.73
-0.09%
$ 976,030 $ 16,926
Mar 22, 5 AM $ 88.81
-1.42%
$ 976,910 $ 16,885
Mar 22, 4 AM $ 90.05
-2.74%
$ 990,550 $ 16,775
Mar 22, 3 AM $ 87.31
+0.05%
$ 960,410 $ 16,114
Mar 22, 2 AM $ 87.27
-0.60%
$ 959,970 $ 15,868