State Farm Insurance Historical Data

SFIN Page 29
Download
Date Close Price change Market cap Trading volume
May 6, 7 AM $ 97.16
-1.40%
$ 1.07 million $ 15,594
May 6, 6 AM $ 98.56
-0.60%
$ 1.08 million $ 15,436
May 6, 5 AM $ 98.69
-0.42%
$ 1.09 million $ 17,018
May 6, 4 AM $ 99.11
+0.64%
$ 1.09 million $ 17,045
May 6, 3 AM $ 98.24
-1.17%
$ 1.08 million $ 17,287
May 6, 2 AM $ 99.69
-0.36%
$ 1.1 million $ 17,171
May 6, 1 AM $ 100.05
-1.35%
$ 1.1 million $ 17,182
May 6, 12 AM $ 101.42
+0.84%
$ 1.12 million $ 17,243
May 5, 11 PM $ 100.58
+0.88%
$ 1.11 million $ 16,681
May 5, 10 PM $ 99.7
-2.31%
$ 1.1 million $ 16,670
May 5, 9 PM $ 102.02
+2.27%
$ 1.12 million $ 16,691
May 5, 8 PM $ 99.76
+0.01%
$ 1.1 million $ 16,874
May 5, 7 PM $ 99.75
-4.65%
$ 1.1 million $ 17,346
May 5, 5 PM $ 99.62
-2.49%
$ 1.1 million $ 16,578
May 5, 4 PM $ 102.16
-1.95%
$ 1.12 million $ 16,353
May 5, 3 PM $ 104.31
+0.33%
$ 1.15 million $ 15,904
May 5, 2 PM $ 103.96
-0.38%
$ 1.14 million $ 15,785
May 5, 1 PM $ 104.36
+2.20%
$ 1.15 million $ 16,053
May 5, 12 PM $ 102.11
-0.44%
$ 1.12 million $ 16,102
May 5, 11 AM $ 102.56
-0.26%
$ 1.13 million $ 16,728
May 5, 10 AM $ 102.53
-0.11%
$ 1.13 million $ 17,122
May 5, 9 AM $ 104.05
+0.00%
$ 1.14 million $ 17,517
May 5, 8 AM $ 104.05
-0.01%
$ 1.14 million $ 18,052
May 5, 7 AM $ 104.06
+1.37%
$ 1.14 million $ 18,200
May 5, 6 AM $ 102.78
+2.44%
$ 1.13 million $ 16,693
May 5, 5 AM $ 100.26
+0.92%
$ 1.1 million $ 16,093
May 5, 4 AM $ 99.39
+0.81%
$ 1.09 million $ 15,580
May 5, 3 AM $ 98.59
-0.10%
$ 1.08 million $ 14,942
May 5, 2 AM $ 98.58
-3.42%
$ 1.08 million $ 14,730
May 5, 1 AM $ 102.03
+0.07%
$ 1.12 million $ 14,238
May 5, 12 AM $ 102.58
+2.18%
$ 1.13 million $ 13,736
May 4, 11 PM $ 100.39
-0.09%
$ 1.1 million $ 13,913
May 4, 10 PM $ 100.48
-3.03%
$ 1.11 million $ 14,137
May 4, 9 PM $ 103.62
+4.95%
$ 1.14 million $ 14,162
May 4, 8 PM $ 98.59
+2.58%
$ 1.08 million $ 14,847
May 4, 7 PM $ 96.06
+0.62%
$ 1.06 million $ 14,563
May 4, 6 PM $ 95.47
-0.68%
$ 1.05 million $ 14,137
May 4, 5 PM $ 96.54
-0.18%
$ 1.06 million $ 13,788
May 4, 4 PM $ 96.71
-0.01%
$ 1.06 million $ 13,389
May 4, 3 PM $ 96.8
-0.56%
$ 1.06 million $ 13,050
May 4, 2 PM $ 97.24
-1.41%
$ 1.07 million $ 14,044
May 4, 1 PM $ 98.63
+4.35%
$ 1.08 million $ 13,793
May 4, 12 PM $ 94.4
+0.44%
$ 1.04 million $ 13,133
May 4, 11 AM $ 94.14
-1.05%
$ 1.04 million $ 12,532
May 4, 10 AM $ 95.14
-0.40%
$ 1.05 million $ 12,152
May 4, 9 AM $ 95.52
+1.32%
$ 1.05 million $ 11,754
May 4, 8 AM $ 94.87
+2.23%
$ 1.04 million $ 11,186
May 4, 7 AM $ 96.04
+3.46%
$ 1.06 million $ 10,977
May 4, 6 AM $ 92.83
+2.60%
$ 1.02 million $ 10,953
May 4, 5 AM $ 90.39
-0.02%
$ 994,290 $ 11,892