State Farm Insurance Historical Data

SFIN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21, 11 PM $ 73.44
+0.60%
$ 807,840 $ 17,392
Jun 21, 10 PM $ 73.39
-0.89%
$ 807,290 $ 17,433
Jun 21, 9 PM $ 74.05
-0.31%
$ 814,550 $ 17,360
Jun 21, 8 PM $ 74.28
+0.18%
$ 817,080 $ 17,374
Jun 21, 7 PM $ 74.15
+0.08%
$ 815,650 $ 17,417
Jun 21, 6 PM $ 74.09
-0.23%
$ 814,990 $ 17,393
Jun 21, 5 PM $ 74.11
-0.09%
$ 815,210 $ 17,418
Jun 21, 4 PM $ 74.18
+0.18%
$ 815,980 $ 17,480
Jun 21, 3 PM $ 74.05
+1.55%
$ 814,550 $ 17,309
Jun 21, 2 PM $ 72.92
+0.39%
$ 802,120 $ 12,254
Jun 21, 1 PM $ 72.64
-0.60%
$ 799,040 $ 17,559
Jun 21, 12 PM $ 73.08
+0.55%
$ 803,880 $ 17,395
Jun 21, 11 AM $ 72.68
-0.34%
$ 799,480 $ 17,401
Jun 21, 10 AM $ 72.74
-0.29%
$ 800,140 $ 17,939
Jun 21, 9 AM $ 72.95
+0.29%
$ 802,450 $ 18,660
Jun 21, 8 AM $ 72.74
-0.32%
$ 800,140 $ 18,840
Jun 21, 7 AM $ 72.97
-0.18%
$ 802,670 $ 18,846
Jun 21, 6 AM $ 73.11
+0.52%
$ 804,210 $ 18,774
Jun 21, 5 AM $ 72.73
-0.60%
$ 800,030 $ 18,733
Jun 21, 4 AM $ 73.28
+0.04%
$ 806,080 $ 18,762
Jun 21, 3 AM $ 73.25
+0.10%
$ 805,750 $ 19,749
Jun 21, 2 AM $ 73.18
+0.00%
$ 804,980 $ 19,726
Jun 21, 1 AM $ 73.22
-0.05%
$ 805,420 $ 20,090
Jun 21, 12 AM $ 73.26
+0.00%
$ 805,860 $ 20,100
Jun 20, 11 PM $ 73.25
+0.16%
$ 805,750 $ 20,083
Jun 20, 10 PM $ 73.13
-0.20%
$ 804,430 $ 20,040
Jun 20, 9 PM $ 73.23
+0.16%
$ 805,530 $ 20,025
Jun 20, 8 PM $ 73.11
-0.29%
$ 804,210 $ 20,048
Jun 20, 7 PM $ 73.32
+0.07%
$ 806,520 $ 20,003
Jun 20, 6 PM $ 73.27
+0.01%
$ 805,970 $ 20,004
Jun 20, 5 PM $ 73.26
-0.08%
$ 805,860 $ 20,233
Jun 20, 4 PM $ 73.32
+0.10%
$ 806,520 $ 19,917
Jun 20, 3 PM $ 73.25
-1.53%
$ 805,750 $ 19,896
Jun 20, 2 PM $ 74.29
+1.17%
$ 817,190 $ 25,226
Jun 20, 1 PM $ 73.35
-1.65%
$ 806,850 $ 20,054
Jun 20, 12 PM $ 74.58
-0.15%
$ 820,380 $ 20,021
Jun 20, 11 AM $ 74.69
+2.29%
$ 821,590 $ 19,990
Jun 20, 10 AM $ 73.02
-1.67%
$ 803,220 $ 19,560
Jun 20, 9 AM $ 74.17
-0.22%
$ 815,870 $ 20,311
Jun 20, 8 AM $ 74.33
+0.01%
$ 817,630 $ 20,230
Jun 20, 7 AM $ 74.43
+0.17%
$ 818,730 $ 20,629
Jun 20, 6 AM $ 74.3
-0.05%
$ 817,300 $ 20,634
Jun 20, 5 AM $ 74.34
-0.17%
$ 817,740 $ 20,648
Jun 20, 4 AM $ 74.3
-0.12%
$ 817,300 $ 20,601
Jun 20, 3 AM $ 74.39
-1.23%
$ 818,290 $ 19,712
Jun 20, 2 AM $ 75.32
+1.52%
$ 828,520 $ 19,775
Jun 20, 1 AM $ 74.19
-0.66%
$ 816,090 $ 19,191
Jun 20, 12 AM $ 74.68
+0.03%
$ 821,480 $ 19,178
Jun 19, 11 PM $ 74.66
+0.07%
$ 821,260 $ 19,217
Jun 19, 10 PM $ 74.61
-0.11%
$ 820,710 $ 18,978