State Farm Insurance Historical Data

SFIN Page 4
Download
Date Close Price change Market cap Trading volume
Apr 23, 6 PM $ 67.72
+0.07%
$ 744,920 $ 17,647
Apr 23, 5 PM $ 67.67
-0.75%
$ 744,370 $ 17,643
Apr 23, 4 PM $ 68.23
+1.88%
$ 750,530 $ 17,367
Apr 23, 3 PM $ 66.92
-2.14%
$ 736,120 $ 17,261
Apr 23, 2 PM $ 68.36
+0.00%
$ 751,960 $ 17,284
Apr 23, 1 PM $ 68.36
-0.38%
$ 751,960 $ 17,355
Apr 23, 12 PM $ 68.57
+0.07%
$ 754,270 $ 17,420
Apr 23, 11 AM $ 68.52
+0.50%
$ 753,720 $ 17,409
Apr 23, 10 AM $ 68.15
+0.13%
$ 749,650 $ 17,487
Apr 23, 9 AM $ 68.32
+0.49%
$ 751,520 $ 17,440
Apr 23, 8 AM $ 67.99
+2.26%
$ 747,890 $ 17,418
Apr 23, 7 AM $ 66.47
+0.08%
$ 731,170 $ 17,160
Apr 23, 6 AM $ 66.47
-0.06%
$ 731,170 $ 17,227
Apr 23, 5 AM $ 66.51
-0.02%
$ 731,610 $ 17,211
Apr 23, 4 AM $ 66.52
+0.00%
$ 731,720 $ 17,206
Apr 23, 3 AM $ 66.52
-0.85%
$ 731,720 $ 17,207
Apr 23, 2 AM $ 67.09
+0.99%
$ 737,990 $ 17,218
Apr 23, 1 AM $ 66.43
+0.09%
$ 730,730 $ 17,447
Apr 23, 12 AM $ 66.38
-0.09%
$ 730,180 $ 17,588
Apr 22, 11 PM $ 66.44
-0.14%
$ 730,840 $ 17,623
Apr 22, 10 PM $ 66.53
-0.05%
$ 731,830 $ 17,666
Apr 22, 9 PM $ 66.56
-0.08%
$ 732,160 $ 17,723
Apr 22, 8 PM $ 66.49
+0.17%
$ 731,390 $ 17,747
Apr 22, 7 PM $ 66.45
+0.02%
$ 730,950 $ 17,804
Apr 22, 6 PM $ 66.44
-0.12%
$ 730,840 $ 17,851
Apr 22, 5 PM $ 66.52
+0.21%
$ 731,720 $ 17,882
Apr 22, 4 PM $ 66.38
-0.85%
$ 730,180 $ 17,824
Apr 22, 3 PM $ 66.78
+0.91%
$ 734,580 $ 23,083
Apr 22, 2 PM $ 66.18
-0.14%
$ 727,980 $ 17,862
Apr 22, 1 PM $ 66.27
-1.33%
$ 728,970 $ 17,969
Apr 22, 12 PM $ 67.15
+2.16%
$ 738,650 $ 17,903
Apr 22, 11 AM $ 65.73
-2.11%
$ 723,030 $ 17,881
Apr 22, 10 AM $ 67.06
+1.10%
$ 737,660 $ 17,800
Apr 22, 9 AM $ 66.33
+0.02%
$ 729,630 $ 17,810
Apr 22, 8 AM $ 66.4
+0.12%
$ 730,400 $ 17,761
Apr 22, 7 AM $ 66.34
-1.53%
$ 729,740 $ 17,795
Apr 22, 6 AM $ 67.49
+1.35%
$ 742,390 $ 17,725
Apr 22, 5 AM $ 66.57
-0.09%
$ 732,270 $ 17,325
Apr 22, 4 AM $ 66.58
-0.05%
$ 732,380 $ 17,328
Apr 22, 3 AM $ 66.61
-0.82%
$ 732,710 $ 17,366
Apr 22, 2 AM $ 67.21
-2.96%
$ 739,310 $ 17,360
Apr 22, 1 AM $ 69.28
+0.12%
$ 762,080 $ 17,119
Apr 22, 12 AM $ 69.14
-0.32%
$ 760,540 $ 17,238
Apr 21, 11 PM $ 69.36
+0.26%
$ 762,960 $ 16,978
Apr 21, 10 PM $ 69.14
-0.26%
$ 760,540 $ 16,686
Apr 21, 9 PM $ 69.33
+0.20%
$ 762,630 $ 16,186
Apr 21, 8 PM $ 69.19
-2.55%
$ 761,090 $ 15,884
Apr 21, 7 PM $ 71
+0.51%
$ 781,000 $ 15,565
Apr 21, 6 PM $ 70.64
-0.59%
$ 777,040 $ 15,115
Apr 21, 5 PM $ 71.06
+0.00%
$ 781,660 $ 14,754