State Farm Insurance Historical Data

SFIN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 PM $ 70.48
+0.50%
$ 775,280 $ 15,869
Apr 15, 1 PM $ 70.13
-0.41%
$ 771,430 $ 16,218
Apr 15, 12 PM $ 70.42
+0.80%
$ 774,620 $ 16,577
Apr 15, 11 AM $ 69.86
+3.14%
$ 768,460 $ 16,584
Apr 15, 10 AM $ 67.73
-3.60%
$ 745,030 $ 15,947
Apr 15, 9 AM $ 70.26
+4.79%
$ 772,860 $ 15,860
Apr 15, 8 AM $ 67.06
-1.66%
$ 737,660 $ 14,307
Apr 15, 7 AM $ 68.19
-2.11%
$ 750,090 $ 14,539
Apr 15, 6 AM $ 69.66
-0.49%
$ 766,260 $ 14,707
Apr 15, 5 AM $ 70
+3.83%
$ 770,000 $ 15,774
Apr 15, 4 AM $ 67.42
-2.28%
$ 741,620 $ 15,339
Apr 15, 3 AM $ 69
+0.00%
$ 759,000 $ 15,049
Apr 15, 2 AM $ 69
-1.02%
$ 759,000 $ 15,105
Apr 15, 1 AM $ 69.71
+0.50%
$ 766,810 $ 15,034
Apr 15, 12 AM $ 69.36
+3.72%
$ 762,960 $ 15,141
Apr 14, 11 PM $ 66.87
+0.00%
$ 735,570 $ 15,311
Apr 14, 10 PM $ 66.87
+0.00%
$ 735,570 $ 15,311
Apr 14, 9 PM $ 66.87
+0.00%
$ 735,570 $ 15,327
Apr 14, 8 PM $ 66.87
-3.37%
$ 735,570 $ 15,324
Apr 14, 7 PM $ 69.2
+3.28%
$ 761,200 $ 15,248
Apr 14, 6 PM $ 67
+0.40%
$ 737,000 $ 14,913
Apr 14, 5 PM $ 66.73
-3.58%
$ 734,030 $ 14,310
Apr 14, 4 PM $ 69.21
+1.79%
$ 761,310 $ 13,818
Apr 14, 3 PM $ 67.99
+0.07%
$ 747,890 $ 13,252
Apr 14, 2 PM $ 69.11
+3.54%
$ 760,210 $ 13,030
Apr 14, 1 PM $ 66.75
-0.06%
$ 734,250 $ 12,797
Apr 14, 12 PM $ 66.79
+0.16%
$ 734,690 $ 12,951
Apr 14, 11 AM $ 66.68
-0.01%
$ 733,480 $ 13,512
Apr 14, 10 AM $ 66.69
-3.63%
$ 733,590 $ 12,755
Apr 14, 9 AM $ 69.2
-0.04%
$ 761,200 $ 12,861
Apr 14, 8 AM $ 69.23
+4.29%
$ 761,530 $ 13,009
Apr 14, 7 AM $ 66.37
-3.78%
$ 730,070 $ 12,985
Apr 14, 6 AM $ 68.98
+2.48%
$ 758,780 $ 13,138
Apr 14, 5 AM $ 67.31
+0.01%
$ 740,410 $ 12,038
Apr 14, 4 AM $ 67.3
-1.97%
$ 740,300 $ 12,480
Apr 14, 3 AM $ 68.65
+2.07%
$ 755,150 $ 12,885
Apr 14, 2 AM $ 67.26
-0.03%
$ 739,860 $ 12,886
Apr 14, 1 AM $ 67.28
+0.40%
$ 740,080 $ 12,869
Apr 14, 12 AM $ 67
+1.19%
$ 737,000 $ 12,726
Apr 13, 11 PM $ 66.21
+0.00%
$ 728,310 $ 12,582
Apr 13, 10 PM $ 66.21
+0.00%
$ 728,310 $ 12,582
Apr 13, 9 PM $ 69.01
+0.00%
$ 759,110 $ 12,574
Apr 13, 8 PM $ 69.01
+0.00%
$ 759,110 $ 12,611
Apr 13, 7 PM $ 69.01
+0.19%
$ 759,110 $ 12,718
Apr 13, 6 PM $ 68.88
+2.36%
$ 757,680 $ 12,718
Apr 13, 5 PM $ 67.29
+0.57%
$ 740,190 $ 12,771
Apr 13, 4 PM $ 66.91
-1.57%
$ 736,010 $ 12,697
Apr 13, 3 PM $ 67.98
-1.64%
$ 747,780 $ 12,600
Apr 13, 2 PM $ 69.11
+1.56%
$ 760,210 $ 6,987
Apr 13, 1 PM $ 68.05
-0.03%
$ 748,550 $ 12,331