State Farm Insurance Historical Data

SFIN Page 22
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $ 107.65
+0.16%
$ 1.18 million $ 20,475
May 20, 1 PM $ 107.48
+0.41%
$ 1.18 million $ 15,421
May 20, 12 PM $ 107
+1.47%
$ 1.18 million $ 15,900
May 20, 11 AM $ 105.91
-1.85%
$ 1.17 million $ 16,089
May 20, 10 AM $ 107.91
-0.89%
$ 1.19 million $ 15,848
May 20, 9 AM $ 108.88
+2.70%
$ 1.2 million $ 15,531
May 20, 8 AM $ 106.04
-0.16%
$ 1.17 million $ 15,442
May 20, 7 AM $ 106.21
-2.51%
$ 1.17 million $ 15,911
May 20, 6 AM $ 108.95
+0.53%
$ 1.2 million $ 16,611
May 20, 5 AM $ 108.38
+1.48%
$ 1.19 million $ 16,974
May 20, 4 AM $ 106.8
+0.90%
$ 1.17 million $ 16,760
May 20, 3 AM $ 105.88
+0.03%
$ 1.16 million $ 17,250
May 20, 2 AM $ 105.86
-0.39%
$ 1.16 million $ 16,884
May 20, 1 AM $ 106.93
+0.62%
$ 1.18 million $ 16,384
May 20, 12 AM $ 106.27
-0.30%
$ 1.17 million $ 15,430
May 19, 11 PM $ 106.55
+1.07%
$ 1.17 million $ 15,630
May 19, 10 PM $ 105.42
-1.31%
$ 1.16 million $ 15,639
May 19, 9 PM $ 106.83
+0.30%
$ 1.18 million $ 16,032
May 19, 8 PM $ 106.92
-2.20%
$ 1.18 million $ 16,263
May 19, 7 PM $ 109.32
-0.23%
$ 1.2 million $ 16,625
May 19, 6 PM $ 109.37
-0.17%
$ 1.2 million $ 17,037
May 19, 5 PM $ 109.57
+0.04%
$ 1.21 million $ 17,525
May 19, 4 PM $ 109.53
-0.05%
$ 1.2 million $ 18,052
May 19, 3 PM $ 109.53
+2.91%
$ 1.2 million $ 18,052
May 19, 2 PM $ 106.78
-1.94%
$ 1.17 million $ 12,784
May 19, 1 PM $ 108.89
+1.17%
$ 1.2 million $ 18,197
May 19, 12 PM $ 107.68
+3.18%
$ 1.18 million $ 18,162
May 19, 11 AM $ 104
-3.28%
$ 1.14 million $ 17,437
May 19, 10 AM $ 107.53
-3.09%
$ 1.18 million $ 17,895
May 19, 9 AM $ 110.96
+4.54%
$ 1.22 million $ 18,671
May 19, 8 AM $ 106.14
-3.10%
$ 1.17 million $ 18,481
May 19, 7 AM $ 109.53
+3.80%
$ 1.2 million $ 18,181
May 19, 6 AM $ 106.01
-0.53%
$ 1.17 million $ 17,877
May 19, 5 AM $ 106.65
+2.30%
$ 1.17 million $ 17,883
May 19, 4 AM $ 104.25
+1.95%
$ 1.15 million $ 18,015
May 19, 3 AM $ 100.68
+0.69%
$ 1.11 million $ 17,600
May 19, 2 AM $ 99.98
+0.37%
$ 1.1 million $ 17,934
May 19, 1 AM $ 99.61
-0.01%
$ 1.1 million $ 18,464
May 19, 12 AM $ 99.62
-1.40%
$ 1.1 million $ 18,501
May 18, 11 PM $ 101.03
-0.52%
$ 1.11 million $ 18,661
May 18, 10 PM $ 101.56
+1.47%
$ 1.12 million $ 19,094
May 18, 9 PM $ 100.38
+0.29%
$ 1.1 million $ 18,922
May 18, 8 PM $ 100.26
-0.72%
$ 1.1 million $ 18,943
May 18, 7 PM $ 100.99
-0.37%
$ 1.11 million $ 18,976
May 18, 6 PM $ 101.19
-0.49%
$ 1.11 million $ 19,103
May 18, 5 PM $ 101.43
+0.29%
$ 1.12 million $ 19,129
May 18, 4 PM $ 101.43
+0.58%
$ 1.12 million $ 19,087
May 18, 3 PM $ 101.26
-1.65%
$ 1.11 million $ 18,926
May 18, 2 PM $ 102.95
+1.58%
$ 1.13 million $ 24,017
May 18, 1 PM $ 101.69
-4.25%
$ 1.12 million $ 18,650