State Farm Insurance Historical Data

SFIN Page 28
Download
Date Close Price change Market cap Trading volume
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
May 8, 7 AM $ 119.59
-0.42%
$ 1.32 million $ 13,994
May 8, 6 AM $ 120.4
-0.40%
$ 1.32 million $ 14,983
May 8, 5 AM $ 120.88
-0.65%
$ 1.33 million $ 14,563
May 8, 4 AM $ 122.09
-0.46%
$ 1.34 million $ 14,220
May 8, 3 AM $ 122.61
+0.01%
$ 1.35 million $ 14,582
May 8, 2 AM $ 122.6
+0.16%
$ 1.35 million $ 14,839
May 8, 1 AM $ 122.41
-0.20%
$ 1.35 million $ 15,119
May 8, 12 AM $ 122.65
-0.51%
$ 1.35 million $ 15,675
May 7, 11 PM $ 123.22
+0.49%
$ 1.36 million $ 16,059
May 7, 10 PM $ 122.62
+1.54%
$ 1.35 million $ 16,943
May 7, 9 PM $ 120.76
-2.08%
$ 1.33 million $ 17,194
May 7, 8 PM $ 123.32
+0.11%
$ 1.36 million $ 18,153
May 7, 7 PM $ 123.18
-5.44%
$ 1.35 million $ 18,155
May 7, 6 PM $ 130.26
+1.69%
$ 1.43 million $ 18,189
May 7, 5 PM $ 128
+1.11%
$ 1.41 million $ 18,305
May 7, 4 PM $ 125.04
+4.63%
$ 1.38 million $ 18,237
May 7, 3 PM $ 119.51
+0.97%
$ 1.31 million $ 17,401
May 7, 2 PM $ 118.36
+1.23%
$ 1.3 million $ 18,288
May 7, 1 PM $ 116.92
+0.09%
$ 1.29 million $ 18,893
May 7, 12 PM $ 116.82
-0.09%
$ 1.29 million $ 19,333
May 7, 11 AM $ 116.85
+0.03%
$ 1.29 million $ 19,602
May 7, 10 AM $ 116.81
-0.36%
$ 1.28 million $ 19,803
May 7, 9 AM $ 117.23
+2.30%
$ 1.29 million $ 20,201
May 7, 8 AM $ 114.59
+0.17%
$ 1.26 million $ 19,932
May 7, 7 AM $ 114.36
-3.85%
$ 1.26 million $ 20,349
May 7, 6 AM $ 118.42
+4.11%
$ 1.3 million $ 19,377
May 7, 5 AM $ 113.74
-0.25%
$ 1.25 million $ 19,684
May 7, 4 AM $ 112.68
+1.96%
$ 1.24 million $ 19,841
May 7, 3 AM $ 110.69
-1.50%
$ 1.22 million $ 19,597
May 7, 2 AM $ 112.53
+4.69%
$ 1.24 million $ 19,622
May 7, 1 AM $ 107.49
+3.74%
$ 1.18 million $ 19,873
May 6, 11 PM $ 112.5
+2.70%
$ 1.24 million $ 19,432
May 6, 10 PM $ 109.54
+3.34%
$ 1.2 million $ 19,101
May 6, 9 PM $ 105.97
+4.09%
$ 1.17 million $ 18,971
May 6, 8 PM $ 101.81
+0.05%
$ 1.12 million $ 18,010
May 6, 7 PM $ 99.97
-0.19%
$ 1.1 million $ 18,001
May 6, 6 PM $ 100.43
+1.42%
$ 1.1 million $ 17,739
May 6, 5 PM $ 99.05
+1.96%
$ 1.09 million $ 17,409
May 6, 4 PM $ 97.15
-0.83%
$ 1.07 million $ 18,812
May 6, 3 PM $ 97.97
-0.63%
$ 1.08 million $ 19,170
May 6, 2 PM $ 98.59
+1.22%
$ 1.08 million $ 17,797
May 6, 1 PM $ 97.5
-0.11%
$ 1.07 million $ 17,641
May 6, 12 PM $ 97.83
-0.53%
$ 1.08 million $ 17,823
May 6, 11 AM $ 98.57
+0.22%
$ 1.08 million $ 17,421
May 6, 10 AM $ 98.36
-0.41%
$ 1.08 million $ 17,022
May 6, 9 AM $ 98.76
+1.67%
$ 1.09 million $ 16,625
May 6, 8 AM $ 97.19
+0.02%
$ 1.07 million $ 16,006
May 6, 7 AM $ 97.16
-1.40%
$ 1.07 million $ 15,594