State Farm Insurance Historical Data

SFIN Page 6
Download
Date Close Price change Market cap Trading volume
Apr 19, 4 PM $ 80.94
-1.65%
$ 890,340 $ 16,957
Apr 19, 3 PM $ 82.28
-0.04%
$ 905,080 $ 16,895
Apr 19, 2 PM $ 82.31
-0.77%
$ 905,410 $ 22,469
Apr 19, 1 PM $ 82.89
-0.11%
$ 911,790 $ 17,149
Apr 19, 12 PM $ 83
-0.40%
$ 913,000 $ 17,208
Apr 19, 11 AM $ 83.33
-0.06%
$ 916,630 $ 17,366
Apr 19, 10 AM $ 83.38
+0.00%
$ 917,180 $ 17,706
Apr 19, 9 AM $ 83.38
+4.47%
$ 917,180 $ 18,199
Apr 19, 8 AM $ 79.81
-1.47%
$ 877,910 $ 17,947
Apr 19, 7 AM $ 81
+0.16%
$ 891,000 $ 18,081
Apr 19, 6 AM $ 80.86
-0.16%
$ 889,460 $ 17,917
Apr 19, 5 AM $ 80.99
-2.90%
$ 890,890 $ 17,828
Apr 19, 4 AM $ 83.41
-0.07%
$ 917,510 $ 17,309
Apr 19, 3 AM $ 83.47
+1.45%
$ 918,170 $ 17,339
Apr 19, 2 AM $ 82.22
-0.69%
$ 904,420 $ 17,331
Apr 19, 1 AM $ 82.85
+0.42%
$ 911,350 $ 17,301
Apr 19, 12 AM $ 82.5
-0.40%
$ 907,500 $ 17,326
Apr 18, 11 PM $ 82.83
-0.01%
$ 911,130 $ 17,287
Apr 18, 10 PM $ 82.84
-0.67%
$ 911,240 $ 17,276
Apr 18, 9 PM $ 83.4
-0.05%
$ 917,400 $ 16,802
Apr 18, 8 PM $ 83.44
+0.06%
$ 917,840 $ 16,343
Apr 18, 7 PM $ 83.39
+0.00%
$ 917,290 $ 15,977
Apr 18, 6 PM $ 83.39
+0.06%
$ 917,290 $ 15,592
Apr 18, 5 PM $ 83.31
-0.07%
$ 916,410 $ 15,102
Apr 18, 4 PM $ 83.37
-0.07%
$ 917,070 $ 16,318
Apr 18, 3 PM $ 83.43
-1.25%
$ 917,730 $ 15,995
Apr 18, 2 PM $ 84.49
-0.01%
$ 929,390 $ 10,757
Apr 18, 1 PM $ 84.5
+0.01%
$ 929,500 $ 15,814
Apr 18, 12 PM $ 84.49
+1.43%
$ 929,390 $ 15,328
Apr 18, 11 AM $ 83.3
+0.00%
$ 916,300 $ 14,986
Apr 18, 10 AM $ 83.4
-1.07%
$ 917,400 $ 14,973
Apr 18, 9 AM $ 84.28
+0.00%
$ 927,080 $ 15,009
Apr 18, 8 AM $ 84.25
-0.09%
$ 926,750 $ 15,066
Apr 18, 7 AM $ 84.33
+0.09%
$ 927,630 $ 15,042
Apr 18, 6 AM $ 84.25
-0.02%
$ 926,750 $ 15,131
Apr 18, 5 AM $ 84.28
+0.05%
$ 927,080 $ 15,154
Apr 18, 4 AM $ 84.24
-0.02%
$ 926,640 $ 15,174
Apr 18, 3 AM $ 84.26
+0.04%
$ 926,860 $ 15,200
Apr 18, 2 AM $ 84.23
-0.18%
$ 926,530 $ 15,255
Apr 18, 1 AM $ 84.38
-0.01%
$ 928,180 $ 15,286
Apr 18, 12 AM $ 84.41
-0.26%
$ 928,510 $ 15,186
Apr 17, 11 PM $ 84.63
-0.04%
$ 930,930 $ 14,840
Apr 17, 10 PM $ 84.79
+1.02%
$ 932,690 $ 14,448
Apr 17, 9 PM $ 83.93
+1.28%
$ 923,230 $ 14,513
Apr 17, 8 PM $ 82.87
-0.53%
$ 911,570 $ 14,814
Apr 17, 7 PM $ 83.31
-0.64%
$ 916,410 $ 14,860
Apr 17, 6 PM $ 83.85
+0.32%
$ 922,350 $ 15,111
Apr 17, 5 PM $ 83.58
+0.54%
$ 919,380 $ 15,166
Apr 17, 4 PM $ 83.13
+0.53%
$ 914,430 $ 13,679
Apr 17, 3 PM $ 82.69
-3.69%
$ 909,590 $ 13,647