State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 28, 2 AM $ 66.47
-6.14%
$ 731,170 $ 22,252
Jun 28, 1 AM $ 70.82
+5.88%
$ 779,020 $ 22,334
Jun 28, 12 AM $ 66.89
+0.57%
$ 735,790 $ 21,990
Jun 27, 11 PM $ 66.51
+0.00%
$ 731,610 $ 22,044
Jun 27, 10 PM $ 66.51
-0.02%
$ 731,610 $ 22,241
Jun 27, 9 PM $ 66.52
+0.02%
$ 731,720 $ 22,232
Jun 27, 8 PM $ 66.51
-0.85%
$ 731,610 $ 22,268
Jun 27, 7 PM $ 67.08
+0.12%
$ 737,880 $ 22,404
Jun 27, 6 PM $ 67
-2.26%
$ 737,000 $ 22,198
Jun 27, 5 PM $ 68.48
-2.56%
$ 753,280 $ 22,191
Jun 27, 4 PM $ 70.4
+2.76%
$ 774,400 $ 22,328
Jun 27, 3 PM $ 68.51
-2.59%
$ 753,610 $ 22,140
Jun 27, 2 PM $ 70.36
+4.75%
$ 773,960 $ 22,186
Jun 27, 1 PM $ 67.17
+0.25%
$ 738,870 $ 23,864
Jun 27, 12 PM $ 67
-4.12%
$ 737,000 $ 24,785
Jun 27, 11 AM $ 71.93
-2.38%
$ 791,230 $ 22,720
Jun 27, 10 AM $ 73.68
+4.48%
$ 810,480 $ 22,478
Jun 27, 9 AM $ 69.62
-3.43%
$ 765,820 $ 22,277
Jun 27, 8 AM $ 72.09
-4.12%
$ 792,990 $ 21,652
Jun 27, 7 AM $ 75.19
+1.69%
$ 827,090 $ 21,368
Jun 27, 6 AM $ 73.94
+2.62%
$ 813,340 $ 20,764
Jun 27, 3 AM $ 75.16
-0.44%
$ 826,760 $ 21,702
Jun 27, 2 AM $ 75.49
+7.20%
$ 830,390 $ 21,886
Jun 27, 1 AM $ 68.27
+0.03%
$ 750,970 $ 22,371
Jun 27, 12 AM $ 68.25
-6.58%
$ 750,750 $ 22,162
Jun 26, 11 PM $ 73.06
+4.97%
$ 803,660 $ 21,757
Jun 26, 10 PM $ 69.66
+0.07%
$ 766,260 $ 21,182
Jun 26, 9 PM $ 69.61
+0.03%
$ 765,710 $ 20,715
Jun 26, 8 PM $ 69.59
+2.04%
$ 765,490 $ 20,217
Jun 26, 7 PM $ 68.2
-1.25%
$ 750,200 $ 19,699
Jun 26, 6 PM $ 69.06
+0.36%
$ 759,660 $ 19,759
Jun 26, 5 PM $ 68.81
-4.35%
$ 756,910 $ 19,825
Jun 26, 4 PM $ 71.94
+3.29%
$ 791,340 $ 19,684
Jun 26, 3 PM $ 69.65
-1.40%
$ 766,150 $ 19,449
Jun 26, 2 PM $ 71.89
+5.23%
$ 790,790 $ 19,399
Jun 26, 1 PM $ 68.52
+0.41%
$ 753,720 $ 18,280
Jun 26, 12 PM $ 68.23
-5.41%
$ 750,530 $ 18,281
Jun 26, 11 AM $ 72.13
+2.68%
$ 793,430 $ 18,072
Jun 26, 10 AM $ 72.81
+8.19%
$ 800,910 $ 18,068
Jun 26, 9 AM $ 67.3
-0.68%
$ 740,300 $ 17,916
Jun 26, 8 AM $ 67.69
-2.84%
$ 744,590 $ 18,554
Jun 26, 7 AM $ 69.67
+3.60%
$ 766,370 $ 18,892
Jun 26, 6 AM $ 67.25
+0.01%
$ 739,750 $ 19,013
Jun 26, 5 AM $ 67.23
-6.59%
$ 739,530 $ 19,996
Jun 26, 4 AM $ 71.57
+5.00%
$ 787,270 $ 19,302
Jun 26, 3 AM $ 68.16
-6.48%
$ 749,760 $ 19,237
Jun 26, 2 AM $ 72.88
+6.96%
$ 801,680 $ 18,985
Jun 26, 1 AM $ 68.14
-1.47%
$ 749,540 $ 18,043
Jun 26, 12 AM $ 69.16
+0.00%
$ 760,760 $ 18,221
Jun 25, 11 PM $ 69.16
+0.07%
$ 760,760 $ 18,653