State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Apr 25, 6 PM $ 72.36
+1.36%
$ 795,960 $ 17,421
Apr 25, 5 PM $ 71.39
-0.47%
$ 785,290 $ 17,409
Apr 25, 4 PM $ 71.7
+0.00%
$ 788,700 $ 17,455
Apr 25, 3 PM $ 71.62
-1.28%
$ 787,820 $ 17,476
Apr 25, 2 PM $ 72.44
+0.28%
$ 796,840 $ 11,964
Apr 25, 1 PM $ 72.24
-0.50%
$ 794,640 $ 16,949
Apr 25, 12 PM $ 73.29
+0.84%
$ 806,190 $ 16,902
Apr 25, 11 AM $ 72.68
+0.39%
$ 799,480 $ 16,755
Apr 25, 10 AM $ 72.33
-0.04%
$ 795,630 $ 16,734
Apr 25, 9 AM $ 72.36
-0.04%
$ 795,960 $ 16,802
Apr 25, 8 AM $ 72.39
-2.65%
$ 796,290 $ 16,840
Apr 25, 7 AM $ 74.36
+0.05%
$ 817,960 $ 16,906
Apr 25, 6 AM $ 74.32
+0.00%
$ 817,520 $ 17,152
Apr 25, 5 AM $ 74.32
+1.38%
$ 817,520 $ 17,463
Apr 25, 4 AM $ 73.31
-0.04%
$ 806,410 $ 17,515
Apr 25, 3 AM $ 73.34
-0.10%
$ 806,740 $ 17,523
Apr 25, 2 AM $ 73.42
+0.16%
$ 807,620 $ 17,529
Apr 25, 1 AM $ 73.23
-0.03%
$ 805,530 $ 17,563
Apr 25, 12 AM $ 73.16
+0.37%
$ 804,760 $ 17,591
Apr 24, 11 PM $ 72.89
-0.71%
$ 801,790 $ 17,619
Apr 24, 10 PM $ 73.41
+0.22%
$ 807,510 $ 17,614
Apr 24, 9 PM $ 73.25
-0.11%
$ 805,750 $ 17,623
Apr 24, 8 PM $ 73.33
-0.16%
$ 806,630 $ 17,619
Apr 24, 7 PM $ 73.37
+0.27%
$ 807,070 $ 17,582
Apr 24, 6 PM $ 73.01
+0.18%
$ 803,110 $ 17,607
Apr 24, 5 PM $ 72.87
+1.10%
$ 801,570 $ 17,580
Apr 24, 4 PM $ 72.08
+0.04%
$ 792,880 $ 17,749
Apr 24, 3 PM $ 72.05
+0.08%
$ 792,550 $ 17,815
Apr 24, 2 PM $ 71.99
+1.32%
$ 791,890 $ 23,306
Apr 24, 1 PM $ 71.05
+0.06%
$ 781,550 $ 18,348
Apr 24, 12 PM $ 71.01
-1.32%
$ 781,110 $ 18,348
Apr 24, 11 AM $ 71.96
+0.59%
$ 791,560 $ 18,311
Apr 24, 10 AM $ 71.54
+1.13%
$ 786,940 $ 18,291
Apr 24, 9 AM $ 70.53
-0.13%
$ 775,830 $ 18,252
Apr 24, 8 AM $ 70.62
+1.29%
$ 776,820 $ 18,295
Apr 24, 7 AM $ 69.72
+1.07%
$ 766,920 $ 18,459
Apr 24, 6 AM $ 68.98
+0.57%
$ 758,780 $ 18,327
Apr 24, 5 AM $ 69.08
+0.25%
$ 759,880 $ 18,318
Apr 24, 4 AM $ 68.91
-0.36%
$ 758,010 $ 18,223
Apr 24, 3 AM $ 69.16
+0.00%
$ 760,760 $ 18,226
Apr 24, 2 AM $ 69.16
+0.64%
$ 760,760 $ 18,245
Apr 24, 1 AM $ 68.72
-0.19%
$ 755,920 $ 18,205
Apr 24, 12 AM $ 68.59
-0.12%
$ 754,490 $ 18,045
Apr 23, 11 PM $ 68.67
-0.04%
$ 755,370 $ 17,859
Apr 23, 10 PM $ 68.7
+1.34%
$ 755,700 $ 17,822
Apr 23, 9 PM $ 67.94
+0.12%
$ 747,340 $ 17,742
Apr 23, 8 PM $ 67.86
+0.10%
$ 746,460 $ 17,662
Apr 23, 7 PM $ 67.79
+0.10%
$ 745,690 $ 17,658
Apr 23, 6 PM $ 67.72
+0.07%
$ 744,920 $ 17,647
Apr 23, 5 PM $ 67.67
-0.75%
$ 744,370 $ 17,643