State Farm Insurance Historical Data

SFIN Page 27
Download
Date Close Price change Market cap Trading volume
May 10, 9 AM $ 141.11
+8.01%
$ 1.55 million $ 14,957
May 10, 8 AM $ 130.79
-0.40%
$ 1.44 million $ 15,392
May 10, 7 AM $ 131.32
-0.08%
$ 1.44 million $ 15,385
May 10, 6 AM $ 131.42
-0.02%
$ 1.45 million $ 15,397
May 10, 5 AM $ 131.84
-3.72%
$ 1.45 million $ 15,395
May 10, 4 AM $ 136.93
+3.35%
$ 1.51 million $ 15,278
May 10, 3 AM $ 133
-0.25%
$ 1.46 million $ 15,158
May 10, 2 AM $ 133.83
-5.77%
$ 1.47 million $ 15,125
May 10, 1 AM $ 142.38
-0.70%
$ 1.57 million $ 14,457
May 10, 12 AM $ 143.37
+2.01%
$ 1.58 million $ 13,866
May 9, 11 PM $ 140.5
-0.04%
$ 1.55 million $ 13,976
May 9, 10 PM $ 140.72
-0.33%
$ 1.55 million $ 14,326
May 9, 9 PM $ 141.65
-0.45%
$ 1.56 million $ 13,828
May 9, 8 PM $ 142.52
+0.54%
$ 1.57 million $ 13,317
May 9, 7 PM $ 141.75
-0.94%
$ 1.56 million $ 12,899
May 9, 6 PM $ 143.09
-0.34%
$ 1.57 million $ 12,535
May 9, 5 PM $ 143.58
+1.22%
$ 1.58 million $ 12,088
May 9, 4 PM $ 142.6
+1.48%
$ 1.57 million $ 11,569
May 9, 3 PM $ 140.52
-0.64%
$ 1.55 million $ 11,118
May 9, 2 PM $ 141.44
-0.83%
$ 1.56 million $ 14,678
May 9, 1 PM $ 142.63
+0.04%
$ 1.57 million $ 15,230
May 9, 12 PM $ 142.58
-2.86%
$ 1.57 million $ 15,874
May 9, 11 AM $ 146.78
+2.41%
$ 1.61 million $ 16,948
May 9, 10 AM $ 143.33
+6.77%
$ 1.58 million $ 17,503
May 9, 9 AM $ 134.58
-0.96%
$ 1.48 million $ 17,264
May 9, 8 AM $ 135.97
-0.12%
$ 1.5 million $ 16,603
May 9, 7 AM $ 136.13
-0.20%
$ 1.5 million $ 16,620
May 9, 6 AM $ 136.06
-0.64%
$ 1.5 million $ 16,555
May 9, 5 AM $ 136.93
-0.62%
$ 1.51 million $ 16,612
May 9, 4 AM $ 138.25
-0.07%
$ 1.52 million $ 16,701
May 9, 3 AM $ 138.35
-0.20%
$ 1.52 million $ 16,736
May 9, 2 AM $ 138.75
+2.79%
$ 1.53 million $ 16,441
May 9, 1 AM $ 134.99
+2.27%
$ 1.48 million $ 16,206
May 9, 12 AM $ 131.94
+2.92%
$ 1.45 million $ 16,115
May 8, 11 PM $ 128.24
-6.86%
$ 1.41 million $ 15,577
May 8, 10 PM $ 137.68
+0.51%
$ 1.51 million $ 14,766
May 8, 9 PM $ 136.98
-2.62%
$ 1.51 million $ 14,772
May 8, 8 PM $ 140.67
-0.04%
$ 1.55 million $ 14,772
May 8, 7 PM $ 140.73
-0.13%
$ 1.55 million $ 14,766
May 8, 6 PM $ 140.91
+1.45%
$ 1.55 million $ 15,259
May 8, 5 PM $ 138.9
-0.39%
$ 1.53 million $ 15,662
May 8, 4 PM $ 139.44
+0.45%
$ 1.53 million $ 16,247
May 8, 3 PM $ 138.82
+2.96%
$ 1.53 million $ 17,241
May 8, 2 PM $ 134.83
+6.17%
$ 1.48 million $ 17,495
May 8, 1 PM $ 127.62
-1.94%
$ 1.4 million $ 16,633
May 8, 12 PM $ 130.15
+8.78%
$ 1.43 million $ 15,856
May 8, 11 AM $ 121.03
+2.20%
$ 1.33 million $ 14,806
May 8, 10 AM $ 118.4
-0.12%
$ 1.3 million $ 14,380
May 8, 9 AM $ 119.15
-0.07%
$ 1.31 million $ 14,019
May 8, 8 AM $ 118.93
-0.24%
$ 1.31 million $ 14,396