State Farm Insurance Historical Data

SFIN Page 26
Download
Date Close Price change Market cap Trading volume
May 12, 10 AM $ 115.33
-0.53%
$ 1.27 million $ 19,064
May 12, 9 AM $ 115.95
-0.09%
$ 1.28 million $ 19,013
May 12, 8 AM $ 116.37
+0.23%
$ 1.28 million $ 19,129
May 12, 7 AM $ 116.1
+0.35%
$ 1.28 million $ 19,223
May 12, 6 AM $ 115.7
+1.01%
$ 1.27 million $ 19,022
May 12, 5 AM $ 114.54
+0.72%
$ 1.26 million $ 19,121
May 12, 4 AM $ 114.4
+1.01%
$ 1.26 million $ 19,121
May 12, 3 AM $ 113.27
-0.27%
$ 1.25 million $ 19,141
May 12, 2 AM $ 113.78
+1.00%
$ 1.25 million $ 19,176
May 12, 1 AM $ 112.65
-0.30%
$ 1.24 million $ 19,093
May 12, 12 AM $ 113
-0.28%
$ 1.24 million $ 19,076
May 11, 11 PM $ 113.41
+0.19%
$ 1.25 million $ 18,797
May 11, 10 PM $ 112.7
-0.54%
$ 1.24 million $ 18,377
May 11, 9 PM $ 113.42
+0.79%
$ 1.25 million $ 18,335
May 11, 8 PM $ 112.53
-0.18%
$ 1.24 million $ 18,311
May 11, 7 PM $ 112.73
-1.28%
$ 1.24 million $ 18,326
May 11, 6 PM $ 114.19
-2.44%
$ 1.26 million $ 18,376
May 11, 5 PM $ 117.4
-3.36%
$ 1.29 million $ 17,841
May 11, 4 PM $ 121.48
-0.01%
$ 1.34 million $ 17,929
May 11, 3 PM $ 121.92
-0.08%
$ 1.34 million $ 18,356
May 11, 2 PM $ 122.02
-2.39%
$ 1.34 million $ 18,419
May 11, 1 PM $ 125.33
+0.13%
$ 1.38 million $ 17,840
May 11, 12 PM $ 125.04
-0.77%
$ 1.38 million $ 18,134
May 11, 11 AM $ 126.33
+0.57%
$ 1.39 million $ 17,995
May 11, 10 AM $ 125.9
-0.31%
$ 1.38 million $ 17,477
May 11, 9 AM $ 126.46
+1.43%
$ 1.39 million $ 17,001
May 11, 8 AM $ 124.69
-0.33%
$ 1.37 million $ 17,181
May 11, 7 AM $ 125.1
+0.21%
$ 1.38 million $ 17,138
May 11, 6 AM $ 124.84
-0.51%
$ 1.37 million $ 17,192
May 11, 5 AM $ 125.48
-0.63%
$ 1.38 million $ 17,246
May 11, 4 AM $ 126.3
+0.01%
$ 1.39 million $ 17,339
May 11, 3 AM $ 126.52
-0.09%
$ 1.39 million $ 17,360
May 11, 2 AM $ 127.21
+0.63%
$ 1.4 million $ 17,403
May 11, 1 AM $ 126.55
-0.99%
$ 1.39 million $ 17,772
May 11, 12 AM $ 128.01
-1.07%
$ 1.41 million $ 17,999
May 10, 11 PM $ 129.4
+1.00%
$ 1.42 million $ 18,295
May 10, 10 PM $ 128.12
-1.42%
$ 1.41 million $ 18,742
May 10, 9 PM $ 129.97
+0.15%
$ 1.43 million $ 18,811
May 10, 8 PM $ 129.91
+1.00%
$ 1.43 million $ 18,838
May 10, 7 PM $ 128.62
-0.22%
$ 1.41 million $ 18,838
May 10, 6 PM $ 128.91
-0.82%
$ 1.42 million $ 18,740
May 10, 5 PM $ 130.04
-0.05%
$ 1.43 million $ 18,758
May 10, 4 PM $ 130.5
-0.47%
$ 1.44 million $ 18,385
May 10, 3 PM $ 131.21
-0.61%
$ 1.44 million $ 18,282
May 10, 2 PM $ 132.01
-0.41%
$ 1.45 million $ 15,295
May 10, 1 PM $ 132.77
-5.40%
$ 1.46 million $ 14,927
May 10, 12 PM $ 140.29
-0.37%
$ 1.54 million $ 14,280
May 10, 11 AM $ 140.81
-0.14%
$ 1.55 million $ 14,172
May 10, 10 AM $ 141.01
-0.07%
$ 1.55 million $ 14,234
May 10, 9 AM $ 141.11
+8.01%
$ 1.55 million $ 14,957