State Farm Insurance Historical Data

SFIN Page 24
Download
Date Close Price change Market cap Trading volume
May 16, 11 AM $ 109.66
+0.37%
$ 1.21 million $ 18,100
May 16, 10 AM $ 109.26
+1.31%
$ 1.2 million $ 18,227
May 16, 9 AM $ 107.85
-0.01%
$ 1.19 million $ 18,250
May 16, 8 AM $ 107.88
-1.55%
$ 1.19 million $ 18,611
May 16, 7 AM $ 109.91
+0.22%
$ 1.21 million $ 18,235
May 16, 6 AM $ 109.86
+0.15%
$ 1.21 million $ 18,789
May 16, 5 AM $ 109.7
-0.13%
$ 1.21 million $ 18,855
May 16, 4 AM $ 109.84
+0.04%
$ 1.21 million $ 18,938
May 16, 3 AM $ 109.85
+0.11%
$ 1.21 million $ 18,973
May 16, 2 AM $ 109.73
-0.49%
$ 1.21 million $ 19,354
May 16, 1 AM $ 110.52
-0.26%
$ 1.22 million $ 20,000
May 16, 12 AM $ 110.83
-0.09%
$ 1.22 million $ 20,161
May 15, 11 PM $ 110.93
+0.18%
$ 1.22 million $ 20,073
May 15, 10 PM $ 110.73
+0.64%
$ 1.22 million $ 20,137
May 15, 9 PM $ 109.99
-0.46%
$ 1.21 million $ 19,618
May 15, 8 PM $ 110.73
+0.12%
$ 1.22 million $ 19,135
May 15, 7 PM $ 110.6
+0.01%
$ 1.22 million $ 18,773
May 15, 6 PM $ 109.44
+0.00%
$ 1.2 million $ 18,178
May 15, 5 PM $ 109.44
-2.75%
$ 1.2 million $ 18,577
May 15, 4 PM $ 112.6
+1.12%
$ 1.24 million $ 18,428
May 15, 3 PM $ 111.35
+0.65%
$ 1.22 million $ 18,389
May 15, 2 PM $ 110.68
-0.36%
$ 1.22 million $ 18,009
May 15, 1 PM $ 111.4
-0.02%
$ 1.23 million $ 18,539
May 15, 12 PM $ 112.52
-0.10%
$ 1.24 million $ 18,543
May 15, 11 AM $ 112.95
+0.28%
$ 1.24 million $ 18,763
May 15, 10 AM $ 112.08
-0.89%
$ 1.23 million $ 18,442
May 15, 9 AM $ 113.34
+2.02%
$ 1.25 million $ 18,451
May 15, 8 AM $ 112.79
-1.10%
$ 1.24 million $ 18,134
May 15, 7 AM $ 114.05
+0.13%
$ 1.25 million $ 18,553
May 15, 6 AM $ 113.9
+0.09%
$ 1.25 million $ 17,993
May 15, 5 AM $ 114.7
-1.04%
$ 1.26 million $ 18,001
May 15, 4 AM $ 116.12
+0.62%
$ 1.28 million $ 18,067
May 15, 3 AM $ 115.53
-0.36%
$ 1.27 million $ 17,759
May 15, 2 AM $ 115.95
-1.15%
$ 1.28 million $ 16,990
May 15, 1 AM $ 117.3
-0.01%
$ 1.29 million $ 16,163
May 15, 12 AM $ 117.27
-0.25%
$ 1.29 million $ 16,093
May 14, 11 PM $ 117.56
-3.06%
$ 1.29 million $ 16,129
May 14, 10 PM $ 121.27
+0.71%
$ 1.33 million $ 16,277
May 14, 9 PM $ 120.46
-0.32%
$ 1.33 million $ 16,932
May 14, 8 PM $ 120.82
+0.26%
$ 1.33 million $ 17,560
May 14, 7 PM $ 120.51
+0.13%
$ 1.33 million $ 17,965
May 14, 6 PM $ 120.35
+1.02%
$ 1.32 million $ 18,382
May 14, 5 PM $ 119.13
-0.96%
$ 1.31 million $ 17,935
May 14, 4 PM $ 120.79
-0.25%
$ 1.33 million $ 17,988
May 14, 3 PM $ 121
+1.42%
$ 1.33 million $ 18,001
May 14, 2 PM $ 119.81
+3.24%
$ 1.32 million $ 18,034
May 14, 1 PM $ 116.13
+1.37%
$ 1.28 million $ 17,576
May 14, 12 PM $ 114.56
+2.87%
$ 1.26 million $ 17,329
May 14, 11 AM $ 110.97
-0.80%
$ 1.22 million $ 16,588
May 14, 10 AM $ 111.86
+0.91%
$ 1.23 million $ 16,433