State Farm Insurance Historical Data

SFIN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 10 PM $ 74.61
-0.11%
$ 820,710 $ 18,978
Jun 19, 9 PM $ 74.67
+0.05%
$ 821,370 $ 18,532
Jun 19, 8 PM $ 74.63
-0.05%
$ 820,930 $ 18,573
Jun 19, 7 PM $ 74.65
+0.03%
$ 821,150 $ 18,207
Jun 19, 6 PM $ 74.63
+2.01%
$ 820,930 $ 19,131
Jun 19, 5 PM $ 73.16
+0.00%
$ 804,760 $ 19,056
Jun 19, 4 PM $ 73.16
-1.53%
$ 804,760 $ 20,163
Jun 19, 3 PM $ 74.3
+1.82%
$ 817,300 $ 20,586
Jun 19, 2 PM $ 73.14
+0.19%
$ 804,540 $ 20,336
Jun 19, 1 PM $ 73.01
-0.12%
$ 803,110 $ 20,328
Jun 19, 12 PM $ 73.1
+0.14%
$ 804,100 $ 20,412
Jun 19, 11 AM $ 73
-0.04%
$ 803,000 $ 20,884
Jun 19, 10 AM $ 73.03
+0.15%
$ 803,330 $ 21,048
Jun 19, 9 AM $ 72.92
-2.37%
$ 802,120 $ 21,035
Jun 19, 8 AM $ 74.69
+1.03%
$ 821,590 $ 19,471
Jun 19, 7 AM $ 73.93
-0.08%
$ 813,230 $ 19,085
Jun 19, 6 AM $ 73.99
+0.39%
$ 813,890 $ 19,130
Jun 19, 5 AM $ 73.7
-0.26%
$ 810,700 $ 19,323
Jun 19, 4 AM $ 73.89
-1.03%
$ 812,790 $ 19,227
Jun 19, 3 AM $ 74.66
+1.55%
$ 821,260 $ 19,787
Jun 19, 2 AM $ 73.52
+0.01%
$ 808,720 $ 19,760
Jun 19, 1 AM $ 73.51
+0.00%
$ 808,610 $ 20,021
Jun 19, 12 AM $ 73.51
-0.01%
$ 808,610 $ 20,020
Jun 18, 11 PM $ 73.52
-0.01%
$ 808,720 $ 19,670
Jun 18, 10 PM $ 73.53
-0.20%
$ 808,830 $ 19,549
Jun 18, 9 PM $ 73.51
-2.62%
$ 808,610 $ 19,545
Jun 18, 8 PM $ 75.49
+0.65%
$ 830,390 $ 19,016
Jun 18, 7 PM $ 75
-2.91%
$ 825,000 $ 19,014
Jun 18, 6 PM $ 77.25
+0.23%
$ 849,750 $ 17,654
Jun 18, 5 PM $ 77.07
-2.02%
$ 847,770 $ 16,992
Jun 18, 4 PM $ 78.66
-0.77%
$ 865,260 $ 16,270
Jun 18, 3 PM $ 79.27
+1.71%
$ 871,970 $ 16,052
Jun 18, 2 PM $ 77.94
-0.04%
$ 857,340 $ 16,261
Jun 18, 1 PM $ 78.03
-0.59%
$ 858,330 $ 16,218
Jun 18, 12 PM $ 78.48
+4.61%
$ 863,280 $ 16,097
Jun 18, 11 AM $ 75.02
+2.04%
$ 825,220 $ 15,187
Jun 18, 10 AM $ 73.52
+0.00%
$ 808,720 $ 14,670
Jun 18, 9 AM $ 73.53
-0.01%
$ 808,830 $ 14,107
Jun 18, 8 AM $ 73.51
-0.01%
$ 808,610 $ 13,697
Jun 18, 7 AM $ 73.52
+0.01%
$ 808,720 $ 13,551
Jun 18, 6 AM $ 73.51
-3.45%
$ 808,610 $ 13,569
Jun 18, 5 AM $ 76.14
+0.58%
$ 837,540 $ 13,622
Jun 18, 4 AM $ 75.7
-1.82%
$ 832,700 $ 13,666
Jun 18, 3 AM $ 77.1
+1.82%
$ 848,100 $ 12,660
Jun 18, 2 AM $ 75.72
+0.00%
$ 832,920 $ 12,375
Jun 18, 1 AM $ 75.72
-0.01%
$ 832,920 $ 12,231
Jun 18, 12 AM $ 75.79
-0.34%
$ 833,690 $ 12,586
Jun 17, 11 PM $ 76.05
+0.00%
$ 836,550 $ 12,885
Jun 17, 10 PM $ 76.05
+0.07%
$ 836,550 $ 13,202
Jun 17, 9 PM $ 76
+0.22%
$ 836,000 $ 13,422