State Farm Insurance Historical Data

SFIN Page 30
Download
Date Close Price change Market cap Trading volume
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
May 4, 4 AM $ 90.41
-0.14%
$ 994,510 $ 12,402
May 4, 3 AM $ 90.54
-0.21%
$ 995,940 $ 12,842
May 4, 2 AM $ 90.8
-1.95%
$ 998,800 $ 13,197
May 3, 11 PM $ 107.57
+2.67%
$ 1.18 million $ 14,003
May 3, 9 PM $ 105.76
+22.93%
$ 1.16 million $ 13,463
May 3, 8 PM $ 86.03
+3.25%
$ 946,330 $ 12,931
May 3, 7 PM $ 83.25
+0.53%
$ 915,750 $ 12,734
May 3, 6 PM $ 82.81
+0.73%
$ 910,910 $ 12,762
May 3, 5 PM $ 82.21
+4.21%
$ 904,310 $ 13,162
May 3, 4 PM $ 78.89
-0.06%
$ 867,790 $ 13,753
May 3, 3 PM $ 78.94
-2.37%
$ 868,340 $ 14,144
May 3, 2 PM $ 80.94
-0.01%
$ 890,340 $ 8,032
May 3, 1 PM $ 80.95
-0.02%
$ 890,450 $ 8,057
May 3, 12 PM $ 80.97
+1.42%
$ 890,670 $ 13,706
May 3, 11 AM $ 79.84
+1.45%
$ 878,240 $ 14,043
May 3, 10 AM $ 78.7
-2.80%
$ 865,700 $ 14,618
May 3, 9 AM $ 80.92
+0.21%
$ 890,120 $ 15,087
May 3, 8 AM $ 80.75
-0.10%
$ 888,250 $ 15,540
May 3, 7 AM $ 80.83
+2.21%
$ 889,130 $ 15,663
May 3, 6 AM $ 79.08
-5.26%
$ 869,880 $ 15,658
May 3, 5 AM $ 83.56
-1.17%
$ 919,160 $ 14,675
May 3, 4 AM $ 84.55
-0.29%
$ 930,050 $ 14,237
May 3, 3 AM $ 84.7
-1.29%
$ 931,700 $ 13,818
May 3, 2 AM $ 86.02
-0.50%
$ 946,220 $ 13,413
May 3, 1 AM $ 86.47
-2.56%
$ 951,170 $ 13,114
May 3, 12 AM $ 88.75
-2.76%
$ 976,250 $ 12,806
May 2, 11 PM $ 91.27
+2.22%
$ 1 million $ 13,453
May 2, 10 PM $ 89.29
-0.26%
$ 982,190 $ 13,403
May 2, 9 PM $ 89.52
-0.07%
$ 984,720 $ 13,446
May 2, 8 PM $ 89.58
+0.06%
$ 985,380 $ 14,126
May 2, 7 PM $ 89.53
+1.00%
$ 984,830 $ 19,850
May 2, 6 PM $ 88.64
+1.43%
$ 975,040 $ 20,245
May 2, 5 PM $ 87.84
+0.45%
$ 966,240 $ 19,959
May 2, 4 PM $ 87.48
-0.07%
$ 962,280 $ 20,244
May 2, 3 PM $ 87.54
-1.13%
$ 962,940 $ 20,246
May 2, 2 PM $ 88.71
+1.43%
$ 975,810 $ 20,285
May 2, 1 PM $ 87.52
+0.05%
$ 962,720 $ 20,334
May 2, 12 PM $ 87.81
+0.92%
$ 965,910 $ 20,010
May 2, 11 AM $ 87.51
+1.17%
$ 962,610 $ 19,639
May 2, 10 AM $ 86.58
+0.28%
$ 952,380 $ 19,050
May 2, 9 AM $ 85.97
-1.08%
$ 945,670 $ 18,493
May 2, 8 AM $ 86.97
-0.20%
$ 956,670 $ 18,046
May 2, 7 AM $ 87.14
-0.02%
$ 958,540 $ 17,916
May 2, 6 AM $ 87.16
+0.01%
$ 958,760 $ 17,880
May 2, 5 AM $ 87.4
-1.18%
$ 961,400 $ 17,918
May 2, 4 AM $ 88.74
-0.22%
$ 976,140 $ 17,853
May 2, 3 AM $ 89.25
-2.16%
$ 981,750 $ 18,307
May 2, 2 AM $ 91.35
+3.47%
$ 1 million $ 18,649