State Farm Insurance Historical Data

SFIN Page 8
Download
Date Close Price change Market cap Trading volume
Jun 17, 10 PM $ 76.05
+0.07%
$ 836,550 $ 13,202
Jun 17, 9 PM $ 76
+0.22%
$ 836,000 $ 13,422
Jun 17, 8 PM $ 75.83
-0.09%
$ 834,130 $ 13,730
Jun 17, 7 PM $ 75.9
-0.11%
$ 834,900 $ 14,055
Jun 17, 6 PM $ 75.98
-0.13%
$ 835,780 $ 14,335
Jun 17, 5 PM $ 76.08
+0.03%
$ 836,880 $ 14,523
Jun 17, 4 PM $ 75.8
-0.29%
$ 833,800 $ 13,957
Jun 17, 3 PM $ 76.02
+2.05%
$ 836,220 $ 13,322
Jun 17, 2 PM $ 74.49
-0.09%
$ 819,390 $ 12,632
Jun 17, 1 PM $ 74.56
+0.57%
$ 820,160 $ 12,641
Jun 17, 12 PM $ 74.14
+0.00%
$ 815,540 $ 12,695
Jun 17, 11 AM $ 74.14
-0.63%
$ 815,540 $ 12,822
Jun 17, 10 AM $ 74.61
+0.00%
$ 820,710 $ 13,357
Jun 17, 9 AM $ 74.61
+0.69%
$ 820,710 $ 13,661
Jun 17, 8 AM $ 74.1
-3.16%
$ 815,100 $ 13,605
Jun 17, 7 AM $ 76.52
+0.01%
$ 841,720 $ 15,802
Jun 17, 6 AM $ 76.51
+4.05%
$ 841,610 $ 16,143
Jun 17, 5 AM $ 73.53
+0.01%
$ 808,830 $ 15,873
Jun 17, 4 AM $ 73.52
-1.88%
$ 808,720 $ 15,937
Jun 17, 3 AM $ 74.93
-2.08%
$ 824,230 $ 16,597
Jun 17, 2 AM $ 76.52
+0.01%
$ 841,720 $ 17,125
Jun 17, 1 AM $ 76.51
+1.99%
$ 841,610 $ 17,356
Jun 17, 12 AM $ 75.02
-0.03%
$ 825,220 $ 17,390
Jun 16, 11 PM $ 75.04
+0.01%
$ 825,440 $ 17,368
Jun 16, 10 PM $ 75.03
-0.13%
$ 825,330 $ 17,421
Jun 16, 9 PM $ 75.13
+0.05%
$ 826,430 $ 17,619
Jun 16, 8 PM $ 75.09
+0.03%
$ 825,990 $ 17,789
Jun 16, 7 PM $ 75.07
+0.01%
$ 825,770 $ 17,859
Jun 16, 6 PM $ 75.14
-0.01%
$ 826,540 $ 18,236
Jun 16, 5 PM $ 75.16
+0.07%
$ 826,760 $ 18,557
Jun 16, 4 PM $ 75.11
+0.12%
$ 826,210 $ 19,029
Jun 16, 3 PM $ 75.02
+4.04%
$ 825,220 $ 19,430
Jun 16, 2 PM $ 72.11
-0.30%
$ 793,210 $ 20,068
Jun 16, 1 PM $ 72.13
-0.15%
$ 793,430 $ 20,110
Jun 16, 12 PM $ 71.8
-0.21%
$ 789,800 $ 20,195
Jun 16, 11 AM $ 71.95
-1.67%
$ 791,450 $ 20,547
Jun 16, 10 AM $ 73.17
-0.04%
$ 804,870 $ 20,324
Jun 16, 9 AM $ 73.2
+0.01%
$ 805,200 $ 20,574
Jun 16, 8 AM $ 73.2
-4.55%
$ 805,200 $ 21,044
Jun 16, 7 AM $ 74.13
+4.33%
$ 815,430 $ 19,350
Jun 16, 6 AM $ 71.06
-2.88%
$ 781,660 $ 19,285
Jun 16, 5 AM $ 73.17
-2.58%
$ 804,870 $ 19,326
Jun 16, 4 AM $ 75.11
+2.53%
$ 826,210 $ 19,275
Jun 16, 3 AM $ 73.26
+0.01%
$ 805,860 $ 19,167
Jun 16, 2 AM $ 73.25
-4.45%
$ 805,750 $ 18,926
Jun 16, 1 AM $ 76.66
+3.73%
$ 843,260 $ 18,616
Jun 16, 12 AM $ 73.9
+0.74%
$ 812,900 $ 17,738
Jun 15, 11 PM $ 73
-0.33%
$ 803,000 $ 17,420
Jun 15, 10 PM $ 73.24
+0.30%
$ 805,640 $ 17,074
Jun 15, 9 PM $ 73.02
-0.19%
$ 803,220 $ 18,470