State Farm Insurance Historical Data

SFIN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 26, 12 AM $ 69.16
+0.00%
$ 760,760 $ 18,221
Jun 25, 11 PM $ 69.16
+0.07%
$ 760,760 $ 18,653
Jun 25, 10 PM $ 69.11
-0.36%
$ 760,210 $ 19,046
Jun 25, 9 PM $ 69.36
+0.12%
$ 762,960 $ 19,548
Jun 25, 8 PM $ 69.28
+0.14%
$ 762,080 $ 20,744
Jun 25, 7 PM $ 69.18
-5.35%
$ 760,980 $ 21,129
Jun 25, 6 PM $ 73.09
-0.16%
$ 803,990 $ 21,209
Jun 25, 5 PM $ 73.22
+1.81%
$ 805,420 $ 21,832
Jun 25, 4 PM $ 71.94
-1.52%
$ 791,340 $ 21,810
Jun 25, 3 PM $ 73.12
+0.92%
$ 804,320 $ 21,803
Jun 25, 2 PM $ 72.45
-0.58%
$ 796,950 $ 22,065
Jun 25, 1 PM $ 72.62
-3.52%
$ 798,820 $ 21,900
Jun 25, 12 PM $ 75.27
-0.15%
$ 827,970 $ 21,180
Jun 25, 11 AM $ 75.38
+0.31%
$ 829,180 $ 21,666
Jun 25, 10 AM $ 75.15
-2.93%
$ 826,650 $ 21,671
Jun 25, 9 AM $ 77.42
+2.88%
$ 851,620 $ 21,817
Jun 25, 8 AM $ 75.25
-3.24%
$ 827,750 $ 21,396
Jun 25, 7 AM $ 77.77
-0.36%
$ 855,470 $ 21,230
Jun 25, 6 AM $ 78.02
-0.88%
$ 858,220 $ 21,273
Jun 25, 5 AM $ 78.71
+1.65%
$ 865,810 $ 19,531
Jun 25, 4 AM $ 77.43
+4.92%
$ 851,730 $ 19,540
Jun 25, 3 AM $ 73.8
+0.03%
$ 811,800 $ 19,483
Jun 25, 2 AM $ 73.78
-2.08%
$ 811,580 $ 19,726
Jun 25, 1 AM $ 75.37
-1.34%
$ 829,070 $ 19,944
Jun 25, 12 AM $ 75.78
+2.35%
$ 833,580 $ 19,960
Jun 24, 11 PM $ 74.04
-1.36%
$ 814,440 $ 27,333
Jun 24, 10 PM $ 75.06
+0.13%
$ 825,660 $ 26,949
Jun 24, 9 PM $ 74.97
+2.11%
$ 824,670 $ 26,436
Jun 24, 8 PM $ 73.33
-0.11%
$ 806,630 $ 25,260
Jun 24, 7 PM $ 73.41
+0.60%
$ 807,510 $ 24,888
Jun 24, 6 PM $ 76.94
+0.03%
$ 846,340 $ 24,241
Jun 24, 5 PM $ 76.92
-0.05%
$ 846,120 $ 24,294
Jun 24, 4 PM $ 76.99
+1.05%
$ 846,890 $ 24,448
Jun 24, 3 PM $ 76.18
-3.29%
$ 837,980 $ 24,792
Jun 24, 2 PM $ 78.77
+0.25%
$ 866,470 $ 24,583
Jun 24, 1 PM $ 78.57
-4.05%
$ 864,270 $ 24,514
Jun 24, 12 PM $ 81.89
+2.39%
$ 900,790 $ 24,652
Jun 24, 11 AM $ 79.98
+0.06%
$ 879,780 $ 24,140
Jun 24, 10 AM $ 79.93
-3.06%
$ 879,230 $ 24,133
Jun 24, 9 AM $ 82.26
-0.36%
$ 904,860 $ 24,041
Jun 24, 8 AM $ 82.56
+1.74%
$ 908,160 $ 24,110
Jun 24, 7 AM $ 81.15
-2.97%
$ 892,650 $ 25,049
Jun 24, 6 AM $ 83.63
+0.00%
$ 919,930 $ 25,012
Jun 24, 5 AM $ 83.63
-2.78%
$ 919,930 $ 25,020
Jun 24, 4 AM $ 86.02
-0.05%
$ 946,220 $ 24,937
Jun 24, 3 AM $ 86.08
-3.70%
$ 946,880 $ 24,949
Jun 24, 2 AM $ 89.39
+1.04%
$ 983,290 $ 25,112
Jun 24, 1 AM $ 88.47
-0.37%
$ 973,170 $ 25,267
Jun 24, 12 AM $ 88.8
+0.77%
$ 976,800 $ 25,414
Jun 23, 11 PM $ 88.12
-0.06%
$ 969,320 $ 18,151