State Farm Insurance Historical Data

SFIN Page 23
Download
Date Close Price change Market cap Trading volume
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
May 18, 12 PM $ 106.19
-0.02%
$ 1.17 million $ 18,713
May 18, 11 AM $ 106.2
+1.14%
$ 1.17 million $ 18,972
May 18, 10 AM $ 104.66
+0.30%
$ 1.15 million $ 18,750
May 18, 9 AM $ 104.13
+0.00%
$ 1.15 million $ 18,261
May 18, 8 AM $ 104.49
-0.11%
$ 1.15 million $ 18,204
May 18, 7 AM $ 104.4
-0.68%
$ 1.15 million $ 18,171
May 18, 6 AM $ 104.47
+0.00%
$ 1.15 million $ 18,170
May 18, 5 AM $ 104.88
+0.52%
$ 1.15 million $ 18,122
May 18, 4 AM $ 104.34
-1.42%
$ 1.15 million $ 18,193
May 18, 3 AM $ 106.03
+0.18%
$ 1.17 million $ 18,013
May 18, 2 AM $ 105.84
-1.09%
$ 1.16 million $ 17,947
May 18, 1 AM $ 107.01
-1.03%
$ 1.18 million $ 17,893
May 18, 12 AM $ 108.12
-0.48%
$ 1.19 million $ 18,129
May 17, 11 PM $ 108.64
+2.32%
$ 1.2 million $ 18,078
May 17, 10 PM $ 106.18
-0.09%
$ 1.17 million $ 17,739
May 17, 9 PM $ 106.28
-0.67%
$ 1.17 million $ 17,240
May 17, 8 PM $ 107.1
-0.25%
$ 1.18 million $ 17,230
May 17, 7 PM $ 107.36
+1.29%
$ 1.18 million $ 16,855
May 17, 6 PM $ 105.99
+0.09%
$ 1.17 million $ 16,256
May 17, 5 PM $ 105.9
+0.01%
$ 1.16 million $ 16,509
May 17, 4 PM $ 105.96
-0.02%
$ 1.17 million $ 16,547
May 17, 3 PM $ 105.98
-1.33%
$ 1.17 million $ 16,592
May 17, 2 PM $ 107.59
+0.07%
$ 1.18 million $ 11,251
May 17, 1 PM $ 107.56
+0.10%
$ 1.18 million $ 16,798
May 17, 12 PM $ 107.66
+0.49%
$ 1.18 million $ 16,460
May 17, 11 AM $ 107.37
+0.59%
$ 1.18 million $ 17,710
May 17, 10 AM $ 107.29
-0.42%
$ 1.18 million $ 17,499
May 17, 9 AM $ 107.16
-1.37%
$ 1.18 million $ 17,518
May 17, 8 AM $ 108.81
-0.38%
$ 1.2 million $ 17,508
May 17, 7 AM $ 109.3
+0.26%
$ 1.2 million $ 17,697
May 17, 6 AM $ 109.04
-0.06%
$ 1.2 million $ 17,707
May 17, 5 AM $ 109.15
-0.04%
$ 1.2 million $ 17,633
May 17, 4 AM $ 109.13
-0.15%
$ 1.2 million $ 17,554
May 17, 3 AM $ 109.29
-0.20%
$ 1.2 million $ 17,490
May 17, 2 AM $ 109.51
-0.55%
$ 1.2 million $ 17,538
May 17, 1 AM $ 110.12
-4.52%
$ 1.21 million $ 17,498
May 17, 12 AM $ 115.33
+4.72%
$ 1.27 million $ 17,243
May 16, 9 PM $ 115.63
+4.31%
$ 1.27 million $ 18,190
May 16, 8 PM $ 110.85
+0.07%
$ 1.22 million $ 18,178
May 16, 7 PM $ 110.77
-0.20%
$ 1.22 million $ 18,544
May 16, 6 PM $ 107.57
+4.09%
$ 1.18 million $ 19,156
May 16, 5 PM $ 103.34
+1.62%
$ 1.14 million $ 18,900
May 16, 4 PM $ 101.72
+0.16%
$ 1.12 million $ 18,975
May 16, 3 PM $ 101.55
+1.51%
$ 1.12 million $ 18,914
May 16, 2 PM $ 100.04
-1.46%
$ 1.1 million $ 24,620
May 16, 1 PM $ 101.52
+0.36%
$ 1.12 million $ 19,067
May 16, 12 PM $ 101.16
-7.62%
$ 1.11 million $ 19,316
May 16, 11 AM $ 109.66
+0.37%
$ 1.21 million $ 18,100