State Farm Insurance Historical Data

SFIN Page 21
Download
Date Close Price change Market cap Trading volume
May 22, 3 PM $ 103
+1.57%
$ 1.13 million $ 14,870
May 22, 2 PM $ 101.38
-1.36%
$ 1.12 million $ 14,946
May 22, 1 PM $ 102.8
+0.19%
$ 1.13 million $ 14,862
May 22, 12 PM $ 102.71
-1.93%
$ 1.13 million $ 14,748
May 22, 11 AM $ 104.73
+1.74%
$ 1.15 million $ 15,123
May 22, 10 AM $ 102.94
-0.17%
$ 1.13 million $ 15,128
May 22, 9 AM $ 103.12
+0.64%
$ 1.13 million $ 15,934
May 22, 8 AM $ 102.46
-4.93%
$ 1.13 million $ 15,844
May 22, 7 AM $ 106.15
+3.37%
$ 1.17 million $ 15,525
May 22, 6 AM $ 102.78
+0.08%
$ 1.13 million $ 15,317
May 22, 5 AM $ 102.7
-0.64%
$ 1.13 million $ 15,377
May 22, 4 AM $ 103.36
-2.78%
$ 1.14 million $ 15,353
May 22, 3 AM $ 106.32
+4.24%
$ 1.17 million $ 15,588
May 22, 2 AM $ 102.01
-0.63%
$ 1.12 million $ 15,418
May 22, 1 AM $ 102.93
-0.01%
$ 1.13 million $ 15,386
May 22, 12 AM $ 103.41
+0.51%
$ 1.14 million $ 15,344
May 21, 11 PM $ 102.89
-0.26%
$ 1.13 million $ 15,657
May 21, 10 PM $ 103.16
+0.39%
$ 1.13 million $ 16,114
May 21, 9 PM $ 102.76
-0.22%
$ 1.13 million $ 16,832
May 21, 8 PM $ 102.99
+0.67%
$ 1.13 million $ 17,369
May 21, 7 PM $ 102.3
-0.53%
$ 1.13 million $ 17,793
May 21, 6 PM $ 102.85
-0.72%
$ 1.13 million $ 18,177
May 21, 5 PM $ 103.6
-1.84%
$ 1.14 million $ 18,750
May 21, 4 PM $ 105.42
+1.86%
$ 1.16 million $ 18,984
May 21, 3 PM $ 103.77
+0.95%
$ 1.14 million $ 19,125
May 21, 2 PM $ 102.86
+0.35%
$ 1.13 million $ 13,787
May 21, 1 PM $ 102.52
-0.19%
$ 1.13 million $ 18,646
May 21, 12 PM $ 102.78
-0.18%
$ 1.13 million $ 18,250
May 21, 11 AM $ 102.97
-0.46%
$ 1.13 million $ 18,245
May 21, 10 AM $ 103.23
+2.02%
$ 1.14 million $ 18,375
May 21, 9 AM $ 101.19
-2.95%
$ 1.11 million $ 18,067
May 21, 8 AM $ 104.27
-0.33%
$ 1.15 million $ 18,353
May 21, 7 AM $ 104.62
-0.15%
$ 1.15 million $ 18,209
May 21, 6 AM $ 104.78
-0.95%
$ 1.15 million $ 17,781
May 21, 5 AM $ 105.87
+0.02%
$ 1.16 million $ 17,367
May 21, 4 AM $ 105.88
-0.46%
$ 1.16 million $ 17,442
May 21, 3 AM $ 106.78
+0.04%
$ 1.17 million $ 17,604
May 21, 2 AM $ 107.19
-0.20%
$ 1.18 million $ 17,634
May 21, 1 AM $ 107.34
+2.02%
$ 1.18 million $ 17,687
May 21, 12 AM $ 105.21
-0.29%
$ 1.16 million $ 18,578
May 20, 11 PM $ 105.67
-0.03%
$ 1.16 million $ 17,973
May 20, 10 PM $ 105.7
-0.47%
$ 1.16 million $ 17,538
May 20, 9 PM $ 106.2
-1.11%
$ 1.17 million $ 17,111
May 20, 8 PM $ 107.39
+0.24%
$ 1.18 million $ 16,796
May 20, 7 PM $ 107.24
-0.17%
$ 1.18 million $ 16,433
May 20, 6 PM $ 107.95
+0.16%
$ 1.19 million $ 15,979
May 20, 5 PM $ 108.06
-0.10%
$ 1.19 million $ 15,424
May 20, 4 PM $ 108.23
+0.69%
$ 1.19 million $ 14,942
May 20, 3 PM $ 107.7
-0.25%
$ 1.18 million $ 15,061
May 20, 2 PM $ 107.65
+0.16%
$ 1.18 million $ 20,475