State Farm Insurance Historical Data

SFIN Page 25
Download
Date Close Price change Market cap Trading volume
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
May 14, 9 AM $ 110.85
+1.37%
$ 1.22 million $ 16,804
May 14, 8 AM $ 109.36
-0.96%
$ 1.2 million $ 16,696
May 14, 7 AM $ 111.6
+0.71%
$ 1.23 million $ 16,612
May 14, 6 AM $ 110.92
+0.02%
$ 1.22 million $ 16,554
May 14, 5 AM $ 110.9
+0.85%
$ 1.22 million $ 16,660
May 14, 4 AM $ 109.97
+0.21%
$ 1.21 million $ 16,617
May 14, 3 AM $ 109.74
-0.04%
$ 1.21 million $ 16,911
May 14, 2 AM $ 109.78
+1.96%
$ 1.21 million $ 17,465
May 14, 1 AM $ 107.67
-1.73%
$ 1.18 million $ 17,679
May 14, 12 AM $ 109.57
+0.84%
$ 1.21 million $ 17,630
May 13, 11 PM $ 108.66
+1.68%
$ 1.2 million $ 17,619
May 13, 10 PM $ 106.86
-1.34%
$ 1.18 million $ 17,343
May 13, 9 PM $ 108.31
-1.50%
$ 1.19 million $ 16,668
May 13, 8 PM $ 109.82
-0.34%
$ 1.21 million $ 16,023
May 13, 7 PM $ 110.19
-0.02%
$ 1.21 million $ 15,608
May 13, 6 PM $ 110.21
-0.19%
$ 1.21 million $ 15,400
May 13, 5 PM $ 110.42
+0.70%
$ 1.21 million $ 15,330
May 13, 4 PM $ 109.65
-1.21%
$ 1.21 million $ 15,479
May 13, 3 PM $ 110.99
-0.01%
$ 1.22 million $ 15,475
May 13, 2 PM $ 109.82
+0.18%
$ 1.21 million $ 15,726
May 13, 1 PM $ 109.71
-0.57%
$ 1.21 million $ 16,008
May 13, 12 PM $ 110.3
-0.41%
$ 1.21 million $ 16,258
May 13, 11 AM $ 110.83
-1.27%
$ 1.22 million $ 18,330
May 13, 10 AM $ 112.25
+1.41%
$ 1.23 million $ 19,428
May 13, 9 AM $ 110.69
-0.51%
$ 1.22 million $ 19,117
May 13, 8 AM $ 111.78
+1.09%
$ 1.23 million $ 19,087
May 13, 7 AM $ 110.58
-1.21%
$ 1.22 million $ 18,985
May 13, 6 AM $ 111.94
+1.50%
$ 1.23 million $ 19,197
May 13, 5 AM $ 110.47
-0.18%
$ 1.22 million $ 18,934
May 13, 4 AM $ 110.56
-0.97%
$ 1.22 million $ 18,876
May 13, 3 AM $ 111.65
+1.23%
$ 1.23 million $ 18,934
May 13, 2 AM $ 110.29
-0.02%
$ 1.21 million $ 18,803
May 13, 1 AM $ 110.31
+0.91%
$ 1.21 million $ 18,919
May 13, 12 AM $ 109.32
+0.18%
$ 1.2 million $ 18,866
May 12, 11 PM $ 109.03
-0.28%
$ 1.2 million $ 18,893
May 12, 10 PM $ 109.34
+0.08%
$ 1.2 million $ 19,049
May 12, 9 PM $ 109.25
+0.14%
$ 1.2 million $ 19,537
May 12, 8 PM $ 109.1
-0.32%
$ 1.2 million $ 20,064
May 12, 7 PM $ 109.45
-1.91%
$ 1.2 million $ 20,458
May 12, 6 PM $ 111.58
+1.88%
$ 1.23 million $ 20,697
May 12, 5 PM $ 109.52
+1.77%
$ 1.2 million $ 21,311
May 12, 4 PM $ 107.61
+1.20%
$ 1.18 million $ 21,454
May 12, 3 PM $ 106.33
-0.40%
$ 1.17 million $ 21,468
May 12, 2 PM $ 106.82
-2.38%
$ 1.18 million $ 20,872
May 12, 1 PM $ 109.43
-0.05%
$ 1.2 million $ 21,353
May 12, 12 PM $ 109.49
-3.04%
$ 1.2 million $ 21,365
May 12, 11 AM $ 112.61
-2.35%
$ 1.24 million $ 19,655
May 12, 10 AM $ 115.33
-0.53%
$ 1.27 million $ 19,064