State Farm Insurance Historical Data

SFIN Page 5
Download
Date Close Price change Market cap Trading volume
Apr 21, 5 PM $ 71.06
+0.00%
$ 781,660 $ 14,754
Apr 21, 4 PM $ 71.06
+1.66%
$ 781,660 $ 14,899
Apr 21, 3 PM $ 69.9
+0.36%
$ 768,900 $ 9,373
Apr 21, 2 PM $ 69.65
-1.60%
$ 766,150 $ 14,500
Apr 21, 1 PM $ 70.98
+0.41%
$ 780,780 $ 13,900
Apr 21, 12 PM $ 70.69
-0.55%
$ 777,590 $ 13,382
Apr 21, 11 AM $ 71.08
+0.30%
$ 781,880 $ 12,992
Apr 21, 10 AM $ 70.87
-0.20%
$ 779,570 $ 12,641
Apr 21, 9 AM $ 70.86
-0.25%
$ 779,460 $ 12,345
Apr 21, 8 AM $ 71.03
-0.01%
$ 781,330 $ 13,953
Apr 21, 7 AM $ 71.04
+0.00%
$ 781,440 $ 13,755
Apr 21, 6 AM $ 71.04
+0.67%
$ 781,440 $ 13,396
Apr 21, 5 AM $ 70.57
-1.38%
$ 776,270 $ 13,452
Apr 21, 4 AM $ 71.56
-1.95%
$ 787,160 $ 13,933
Apr 21, 3 AM $ 72.98
-0.25%
$ 802,780 $ 14,778
Apr 21, 2 AM $ 73.16
+0.79%
$ 804,760 $ 14,500
Apr 21, 1 AM $ 72.59
-2.67%
$ 798,490 $ 14,022
Apr 21, 12 AM $ 74.58
+0.08%
$ 820,380 $ 14,591
Apr 20, 11 PM $ 74.52
+3.39%
$ 819,720 $ 14,849
Apr 20, 10 PM $ 72.08
+1.38%
$ 792,880 $ 14,712
Apr 20, 9 PM $ 71.1
-4.67%
$ 782,100 $ 14,702
Apr 20, 8 PM $ 74.58
+3.24%
$ 820,380 $ 14,570
Apr 20, 7 PM $ 72.24
+1.47%
$ 794,640 $ 14,465
Apr 20, 6 PM $ 71.19
-5.02%
$ 783,090 $ 14,548
Apr 20, 5 PM $ 74.93
-1.68%
$ 824,230 $ 14,696
Apr 20, 4 PM $ 76
-0.05%
$ 836,000 $ 14,716
Apr 20, 3 PM $ 76.04
+1.48%
$ 836,440 $ 14,996
Apr 20, 2 PM $ 74.93
+0.86%
$ 824,230 $ 9,467
Apr 20, 1 PM $ 74.29
+1.45%
$ 817,190 $ 15,258
Apr 20, 12 PM $ 73.23
+1.26%
$ 805,530 $ 15,695
Apr 20, 11 AM $ 72.32
-6.44%
$ 795,520 $ 15,968
Apr 20, 10 AM $ 77.3
-1.68%
$ 850,300 $ 15,975
Apr 20, 9 AM $ 78.62
-2.03%
$ 864,820 $ 15,779
Apr 20, 8 AM $ 80.25
-1.32%
$ 882,750 $ 14,457
Apr 20, 7 AM $ 81.32
+0.30%
$ 894,520 $ 14,507
Apr 20, 6 AM $ 81.08
-2.81%
$ 891,880 $ 15,038
Apr 20, 5 AM $ 83.42
+1.96%
$ 917,620 $ 15,431
Apr 20, 4 AM $ 81.82
+1.67%
$ 900,020 $ 15,475
Apr 20, 3 AM $ 80.48
+0.00%
$ 885,280 $ 14,594
Apr 20, 2 AM $ 80.48
-0.10%
$ 885,280 $ 14,882
Apr 20, 1 AM $ 80.54
+1.16%
$ 885,940 $ 15,373
Apr 20, 12 AM $ 79.59
+1.30%
$ 875,490 $ 14,683
Apr 19, 11 PM $ 78.57
+0.04%
$ 864,270 $ 14,814
Apr 19, 10 PM $ 78.54
+1.07%
$ 863,940 $ 15,213
Apr 19, 9 PM $ 77.71
+0.17%
$ 854,810 $ 15,724
Apr 19, 8 PM $ 77.58
+0.75%
$ 853,380 $ 16,183
Apr 19, 7 PM $ 77
-2.99%
$ 847,000 $ 16,548
Apr 19, 6 PM $ 79.37
-1.17%
$ 873,070 $ 16,879
Apr 19, 5 PM $ 80.31
-0.78%
$ 883,410 $ 17,070
Apr 19, 4 PM $ 80.94
-1.65%
$ 890,340 $ 16,957