State Farm Insurance Historical Data

SFIN Page 7
Download
Date Close Price change Market cap Trading volume
Apr 17, 3 PM $ 82.69
-3.69%
$ 909,590 $ 13,647
Apr 17, 2 PM $ 85.86
+0.30%
$ 944,460 $ 18,599
Apr 17, 1 PM $ 85.61
+0.00%
$ 941,710 $ 13,103
Apr 17, 12 PM $ 85.61
+1.27%
$ 941,710 $ 13,538
Apr 17, 11 AM $ 84.54
+1.29%
$ 929,940 $ 13,437
Apr 17, 10 AM $ 83.46
+0.91%
$ 918,060 $ 14,169
Apr 17, 9 AM $ 82.71
-0.17%
$ 909,810 $ 14,162
Apr 17, 8 AM $ 82.85
-0.17%
$ 911,350 $ 14,099
Apr 17, 7 AM $ 82.99
+0.30%
$ 912,890 $ 13,753
Apr 17, 6 AM $ 82.74
+0.23%
$ 910,140 $ 13,325
Apr 17, 5 AM $ 82.55
+0.08%
$ 908,050 $ 12,828
Apr 17, 4 AM $ 82.48
-0.04%
$ 907,280 $ 12,337
Apr 17, 3 AM $ 82.51
+0.33%
$ 907,610 $ 11,982
Apr 17, 2 AM $ 82.24
+0.60%
$ 904,640 $ 11,735
Apr 17, 1 AM $ 81.79
-0.44%
$ 899,690 $ 11,235
Apr 17, 12 AM $ 82.15
+0.02%
$ 903,650 $ 10,855
Apr 16, 11 PM $ 82.11
+1.37%
$ 903,210 $ 11,589
Apr 16, 10 PM $ 81
-5.34%
$ 891,000 $ 11,762
Apr 16, 9 PM $ 90.62
+9.39%
$ 996,820 $ 11,657
Apr 16, 8 PM $ 82.84
+2.79%
$ 911,240 $ 11,604
Apr 16, 7 PM $ 80.59
-0.43%
$ 886,490 $ 11,562
Apr 16, 6 PM $ 80.94
-0.69%
$ 890,340 $ 11,295
Apr 16, 5 PM $ 81.5
+0.58%
$ 896,500 $ 11,250
Apr 16, 4 PM $ 81.03
+0.15%
$ 891,330 $ 11,011
Apr 16, 3 PM $ 80.91
+3.14%
$ 890,010 $ 11,206
Apr 16, 2 PM $ 78.83
-4.46%
$ 867,130 $ 12,466
Apr 16, 1 PM $ 82.51
+9.37%
$ 907,610 $ 12,514
Apr 16, 12 PM $ 75.44
-0.24%
$ 829,840 $ 12,114
Apr 16, 11 AM $ 74.61
-0.12%
$ 820,710 $ 12,114
Apr 16, 10 AM $ 74.7
+1.52%
$ 821,700 $ 12,396
Apr 16, 9 AM $ 73.58
+0.04%
$ 809,380 $ 12,322
Apr 16, 8 AM $ 73.55
-1.76%
$ 809,050 $ 13,689
Apr 16, 7 AM $ 74.44
-0.81%
$ 818,840 $ 13,901
Apr 16, 6 AM $ 75.04
-0.04%
$ 825,440 $ 14,112
Apr 16, 5 AM $ 75.07
+0.52%
$ 825,770 $ 14,298
Apr 16, 4 AM $ 74.68
-2.71%
$ 821,480 $ 14,715
Apr 16, 3 AM $ 76.76
+2.90%
$ 844,360 $ 15,032
Apr 16, 2 AM $ 74.6
+0.35%
$ 820,600 $ 15,187
Apr 16, 1 AM $ 74.34
-0.04%
$ 817,740 $ 15,640
Apr 16, 12 AM $ 74.33
+4.68%
$ 817,630 $ 15,980
Apr 15, 11 PM $ 71.02
+0.06%
$ 781,220 $ 15,268
Apr 15, 10 PM $ 70.98
-0.49%
$ 780,780 $ 15,026
Apr 15, 9 PM $ 71.33
-2.35%
$ 784,630 $ 14,956
Apr 15, 8 PM $ 73.12
-0.12%
$ 804,320 $ 14,715
Apr 15, 7 PM $ 73.21
+0.10%
$ 805,310 $ 14,685
Apr 15, 6 PM $ 73.14
-0.10%
$ 804,540 $ 14,961
Apr 15, 5 PM $ 73.21
-0.35%
$ 805,310 $ 15,545
Apr 15, 4 PM $ 73.47
+3.60%
$ 808,170 $ 15,990
Apr 15, 3 PM $ 70.92
+0.62%
$ 780,120 $ 16,507
Apr 15, 2 PM $ 70.48
+0.50%
$ 775,280 $ 15,869