State Farm Insurance Historical Data

SFIN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 7 PM $ 65.28
-2.90%
$ 718,080 $ 17,827
Apr 27, 6 PM $ 67.09
-0.83%
$ 737,990 $ 17,731
Apr 27, 5 PM $ 67.19
+0.15%
$ 739,090 $ 17,754
Apr 27, 4 PM $ 67.18
-0.12%
$ 738,980 $ 17,772
Apr 27, 3 PM $ 67.26
+0.06%
$ 739,860 $ 17,838
Apr 27, 2 PM $ 67.23
-0.07%
$ 739,530 $ 12,650
Apr 27, 1 PM $ 67.22
-0.01%
$ 739,420 $ 17,834
Apr 27, 12 PM $ 67.23
-2.93%
$ 739,530 $ 17,840
Apr 27, 11 AM $ 69.26
-0.04%
$ 761,860 $ 17,914
Apr 27, 10 AM $ 69.29
+3.51%
$ 762,190 $ 17,978
Apr 27, 9 AM $ 66.94
+0.57%
$ 736,340 $ 18,103
Apr 27, 8 AM $ 63.28
-6.68%
$ 696,080 $ 17,320
Apr 27, 7 AM $ 67.81
-8.46%
$ 745,910 $ 17,484
Apr 27, 6 AM $ 74.02
-0.47%
$ 814,220 $ 16,800
Apr 27, 5 AM $ 73.99
+1.94%
$ 813,890 $ 17,264
Apr 27, 4 AM $ 72.58
-2.43%
$ 798,380 $ 17,656
Apr 27, 3 AM $ 74.39
+2.32%
$ 818,290 $ 17,858
Apr 27, 2 AM $ 72.7
-0.40%
$ 799,700 $ 17,582
Apr 27, 1 AM $ 72.99
+0.23%
$ 802,890 $ 17,631
Apr 27, 12 AM $ 72.82
+0.00%
$ 801,020 $ 17,667
Apr 26, 11 PM $ 72.82
+0.00%
$ 801,020 $ 17,644
Apr 26, 10 PM $ 72.82
+0.00%
$ 801,020 $ 17,606
Apr 26, 9 PM $ 72.82
+0.00%
$ 801,020 $ 17,583
Apr 26, 8 PM $ 72.82
+0.00%
$ 801,020 $ 17,554
Apr 26, 7 PM $ 72.82
+0.00%
$ 801,020 $ 17,484
Apr 26, 6 PM $ 72.82
+0.00%
$ 801,020 $ 17,531
Apr 26, 5 PM $ 72.82
+0.00%
$ 801,020 $ 17,593
Apr 26, 4 PM $ 72.82
+1.28%
$ 801,020 $ 17,669
Apr 26, 3 PM $ 71.9
-0.13%
$ 790,900 $ 17,625
Apr 26, 2 PM $ 71.99
+1.77%
$ 791,890 $ 22,832
Apr 26, 1 PM $ 70.74
-1.61%
$ 778,140 $ 17,564
Apr 26, 12 PM $ 71.97
+0.13%
$ 791,670 $ 17,742
Apr 26, 11 AM $ 71.88
-0.13%
$ 790,680 $ 17,868
Apr 26, 10 AM $ 71.97
-0.99%
$ 791,670 $ 17,977
Apr 26, 9 AM $ 72.65
+0.00%
$ 799,150 $ 17,811
Apr 26, 8 AM $ 72.65
+0.79%
$ 799,150 $ 17,795
Apr 26, 7 AM $ 72.08
+0.25%
$ 792,880 $ 17,824
Apr 26, 6 AM $ 71.9
+0.00%
$ 790,900 $ 17,644
Apr 26, 5 AM $ 72.07
-0.17%
$ 792,770 $ 17,406
Apr 26, 4 AM $ 72.19
+0.19%
$ 794,090 $ 17,451
Apr 26, 3 AM $ 72.05
+0.14%
$ 792,550 $ 17,442
Apr 26, 2 AM $ 71.95
+0.13%
$ 791,450 $ 17,409
Apr 26, 1 AM $ 71.89
-0.79%
$ 790,790 $ 17,392
Apr 26, 12 AM $ 72.46
+0.12%
$ 797,060 $ 17,330
Apr 25, 11 PM $ 72.47
+0.10%
$ 797,170 $ 17,344
Apr 25, 10 PM $ 72.4
+0.07%
$ 796,400 $ 17,380
Apr 25, 9 PM $ 72.37
-0.08%
$ 796,070 $ 17,421
Apr 25, 8 PM $ 72.43
+0.01%
$ 796,730 $ 17,449
Apr 25, 7 PM $ 72.42
+0.08%
$ 796,620 $ 17,479
Apr 25, 6 PM $ 72.36
+1.36%
$ 795,960 $ 17,421