State Farm Insurance Historical Data

SFIN Page 20
Download
Date Close Price change Market cap Trading volume
Mar 22, 2 AM $ 87.27
-0.60%
$ 959,970 $ 15,868
Mar 22, 1 AM $ 87.8
-2.83%
$ 965,800 $ 15,494
Mar 22, 12 AM $ 90.36
-0.65%
$ 993,960 $ 15,668
Mar 21, 11 PM $ 91.92
+1.65%
$ 1.01 million $ 15,491
Mar 21, 10 PM $ 90.43
-1.55%
$ 994,730 $ 14,989
Mar 21, 9 PM $ 91.87
-1.00%
$ 1.01 million $ 14,326
Mar 21, 8 PM $ 92.8
+0.57%
$ 1.02 million $ 14,072
Mar 21, 7 PM $ 92.27
-0.56%
$ 1.01 million $ 14,128
Mar 21, 6 PM $ 92.79
-2.14%
$ 1.02 million $ 14,130
Mar 21, 5 PM $ 94.82
-0.12%
$ 1.04 million $ 14,092
Mar 21, 4 PM $ 94.93
+0.14%
$ 1.04 million $ 14,114
Mar 21, 3 PM $ 94.8
+1.56%
$ 1.04 million $ 13,982
Mar 21, 2 PM $ 93.34
+1.23%
$ 1.03 million $ 18,752
Mar 21, 1 PM $ 92.21
-0.08%
$ 1.01 million $ 12,398
Mar 21, 12 PM $ 92.28
-3.72%
$ 1.02 million $ 12,676
Mar 21, 11 AM $ 95.85
+0.00%
$ 1.05 million $ 13,103
Mar 21, 10 AM $ 95.85
+4.75%
$ 1.05 million $ 13,480
Mar 21, 9 AM $ 91.49
-4.83%
$ 1.01 million $ 13,636
Mar 21, 8 AM $ 96.13
+0.01%
$ 1.06 million $ 14,825
Mar 21, 7 AM $ 96.12
+3.63%
$ 1.06 million $ 15,308
Mar 21, 6 AM $ 92.74
-2.70%
$ 1.02 million $ 15,127
Mar 21, 5 AM $ 95.28
-0.88%
$ 1.05 million $ 15,128
Mar 21, 4 AM $ 96.13
+1.57%
$ 1.06 million $ 15,208
Mar 21, 2 AM $ 90.48
+0.01%
$ 995,280 $ 15,623
Mar 21, 1 AM $ 90.09
-0.84%
$ 990,990 $ 15,986
Mar 21, 12 AM $ 90.86
-2.64%
$ 999,460 $ 15,939
Mar 20, 11 PM $ 93.32
+0.00%
$ 1.03 million $ 15,997
Mar 20, 10 PM $ 93.32
+0.00%
$ 1.03 million $ 16,376
Mar 20, 9 PM $ 93.32
-2.75%
$ 1.03 million $ 16,882
Mar 20, 8 PM $ 95.96
-2.90%
$ 1.06 million $ 17,183
Mar 20, 7 PM $ 98.83
-0.18%
$ 1.09 million $ 17,077
Mar 20, 6 PM $ 99.01
+0.06%
$ 1.09 million $ 17,077
Mar 20, 5 PM $ 98.95
+0.15%
$ 1.09 million $ 17,156
Mar 20, 4 PM $ 98.8
+0.11%
$ 1.09 million $ 17,139
Mar 20, 3 PM $ 98.69
-0.13%
$ 1.09 million $ 17,161
Mar 20, 2 PM $ 98.82
-0.18%
$ 1.09 million $ 17,266
Mar 20, 1 PM $ 99
+0.32%
$ 1.09 million $ 17,277
Mar 20, 12 PM $ 98.68
-1.91%
$ 1.09 million $ 17,278
Mar 20, 11 AM $ 100.6
+0.03%
$ 1.11 million $ 17,260
Mar 20, 10 AM $ 100.57
+0.35%
$ 1.11 million $ 17,306
Mar 20, 9 AM $ 100.22
+1.50%
$ 1.1 million $ 17,219
Mar 20, 8 AM $ 98.74
+1.46%
$ 1.09 million $ 16,037
Mar 20, 7 AM $ 97.32
-0.48%
$ 1.07 million $ 15,911
Mar 20, 6 AM $ 97.79
+0.01%
$ 1.08 million $ 15,872
Mar 20, 5 AM $ 97.78
-0.17%
$ 1.08 million $ 15,896
Mar 20, 4 AM $ 98.03
+0.14%
$ 1.08 million $ 15,911
Mar 20, 3 AM $ 97.98
-0.46%
$ 1.08 million $ 15,980
Mar 20, 2 AM $ 98.43
+0.72%
$ 1.08 million $ 16,008
Mar 20, 1 AM $ 97.76
-0.56%
$ 1.08 million $ 15,653
Mar 20, 12 AM $ 98.31
+0.09%
$ 1.08 million $ 15,224