State Farm Insurance Historical Data

SFIN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 23, 11 PM $ 88.12
-0.06%
$ 969,320 $ 18,151
Jun 23, 10 PM $ 88.1
-0.07%
$ 969,100 $ 18,622
Jun 23, 9 PM $ 88.16
+2.33%
$ 969,760 $ 19,676
Jun 23, 8 PM $ 86.15
+0.27%
$ 947,650 $ 20,115
Jun 23, 7 PM $ 85.92
+4.34%
$ 945,120 $ 20,515
Jun 23, 6 PM $ 82.35
+0.04%
$ 905,850 $ 20,394
Jun 23, 5 PM $ 82.33
+1.01%
$ 905,630 $ 20,340
Jun 23, 4 PM $ 81.51
+3.50%
$ 896,610 $ 20,182
Jun 23, 3 PM $ 78.75
+3.05%
$ 866,250 $ 19,860
Jun 23, 2 PM $ 76.42
+10.18%
$ 840,620 $ 17,164
Jun 23, 1 PM $ 69.36
+0.16%
$ 762,960 $ 17,183
Jun 23, 12 PM $ 69.26
+0.10%
$ 761,860 $ 17,018
Jun 23, 11 AM $ 69.19
-0.10%
$ 761,090 $ 17,115
Jun 23, 10 AM $ 69.01
-0.19%
$ 759,110 $ 19,569
Jun 23, 9 AM $ 69.04
-0.01%
$ 759,440 $ 19,513
Jun 23, 8 AM $ 69.05
-2.73%
$ 759,550 $ 19,764
Jun 23, 7 AM $ 70.99
+0.13%
$ 780,890 $ 18,746
Jun 23, 6 AM $ 70.9
-0.14%
$ 779,900 $ 18,972
Jun 23, 5 AM $ 70.88
-0.11%
$ 779,680 $ 19,115
Jun 23, 4 AM $ 70.96
+0.41%
$ 780,560 $ 19,428
Jun 23, 3 AM $ 70.67
-2.04%
$ 777,370 $ 19,432
Jun 23, 2 AM $ 72.14
+0.01%
$ 793,540 $ 19,135
Jun 23, 1 AM $ 72.12
-1.34%
$ 793,320 $ 19,055
Jun 23, 12 AM $ 73.1
+1.27%
$ 804,100 $ 18,920
Jun 22, 11 PM $ 72.18
+1.60%
$ 793,980 $ 18,867
Jun 22, 10 PM $ 71.04
-2.94%
$ 781,440 $ 18,713
Jun 22, 9 PM $ 73.19
+0.00%
$ 805,090 $ 18,193
Jun 22, 8 PM $ 73.19
+0.00%
$ 805,090 $ 18,162
Jun 22, 7 PM $ 73.18
-1.52%
$ 804,980 $ 18,127
Jun 22, 6 PM $ 74.31
-0.03%
$ 817,410 $ 18,116
Jun 22, 5 PM $ 74.33
+0.43%
$ 817,630 $ 18,164
Jun 22, 4 PM $ 74.01
-0.08%
$ 814,110 $ 18,118
Jun 22, 3 PM $ 74.07
+0.04%
$ 814,770 $ 18,267
Jun 22, 2 PM $ 74.03
-0.05%
$ 814,330 $ 20,751
Jun 22, 1 PM $ 74.05
-0.05%
$ 814,550 $ 20,731
Jun 22, 12 PM $ 74.08
+0.08%
$ 814,880 $ 20,909
Jun 22, 11 AM $ 74.02
+1.13%
$ 814,220 $ 20,905
Jun 22, 10 AM $ 73.19
+0.12%
$ 805,090 $ 18,442
Jun 22, 9 AM $ 73.1
-0.03%
$ 804,100 $ 18,382
Jun 22, 8 AM $ 73.09
-0.03%
$ 803,990 $ 18,138
Jun 22, 7 AM $ 73.11
+0.07%
$ 804,210 $ 18,105
Jun 22, 6 AM $ 73.06
+1.60%
$ 803,660 $ 17,881
Jun 22, 5 AM $ 71.91
-1.41%
$ 791,010 $ 17,793
Jun 22, 4 AM $ 72.98
+0.05%
$ 802,780 $ 17,504
Jun 22, 3 AM $ 72.94
-0.84%
$ 802,340 $ 17,467
Jun 22, 2 AM $ 73.38
+0.23%
$ 807,180 $ 17,487
Jun 22, 1 AM $ 73.21
-0.42%
$ 805,310 $ 17,498
Jun 22, 12 AM $ 73.52
+0.11%
$ 808,720 $ 17,450
Jun 21, 11 PM $ 73.44
+0.60%
$ 807,840 $ 17,392
Jun 21, 10 PM $ 73.39
-0.89%
$ 807,290 $ 17,433