State Farm Insurance Historical Data

SFIN Page 9
Download
Date Close Price change Market cap Trading volume
Apr 13, 1 PM $ 68.05
-0.03%
$ 748,550 $ 12,331
Apr 13, 12 PM $ 68.06
-1.62%
$ 748,660 $ 11,828
Apr 13, 11 AM $ 69.18
-1.73%
$ 760,980 $ 11,227
Apr 13, 10 AM $ 70.4
+3.15%
$ 774,400 $ 11,768
Apr 13, 9 AM $ 68.25
-3.03%
$ 750,750 $ 11,272
Apr 13, 8 AM $ 70.38
+1.02%
$ 774,180 $ 11,345
Apr 13, 7 AM $ 69.67
+1.12%
$ 766,370 $ 12,783
Apr 13, 6 AM $ 68.89
-1.73%
$ 757,790 $ 13,912
Apr 13, 5 AM $ 70.1
+5.60%
$ 771,100 $ 13,706
Apr 13, 4 AM $ 66.38
-3.42%
$ 730,180 $ 13,343
Apr 13, 3 AM $ 68.73
-0.48%
$ 756,030 $ 13,053
Apr 13, 2 AM $ 69.06
-0.16%
$ 759,660 $ 12,969
Apr 13, 1 AM $ 69.22
-0.14%
$ 761,420 $ 13,033
Apr 13, 12 AM $ 69.05
-0.92%
$ 759,550 $ 13,141
Apr 12, 11 PM $ 69.69
+0.00%
$ 766,590 $ 13,236
Apr 12, 10 PM $ 69.69
-2.97%
$ 766,590 $ 13,236
Apr 12, 9 PM $ 71.82
+0.06%
$ 790,020 $ 13,296
Apr 12, 8 PM $ 71.78
+3.43%
$ 789,580 $ 13,261
Apr 12, 7 PM $ 69.4
+0.00%
$ 763,400 $ 13,161
Apr 12, 6 PM $ 69.4
-0.50%
$ 763,400 $ 13,448
Apr 12, 5 PM $ 69.75
-1.30%
$ 767,250 $ 13,347
Apr 12, 4 PM $ 70.67
+0.94%
$ 777,370 $ 13,284
Apr 12, 3 PM $ 70.01
-0.55%
$ 770,110 $ 13,872
Apr 12, 2 PM $ 70.4
+0.10%
$ 774,400 $ 19,445
Apr 12, 1 PM $ 70.33
+0.59%
$ 773,630 $ 14,470
Apr 12, 12 PM $ 69.92
-3.90%
$ 769,120 $ 15,120
Apr 12, 11 AM $ 72.76
+5.28%
$ 800,360 $ 15,634
Apr 12, 10 AM $ 69.11
-2.81%
$ 760,210 $ 15,474
Apr 12, 9 AM $ 71.11
-3.91%
$ 782,210 $ 15,666
Apr 12, 8 AM $ 74
+8.46%
$ 814,000 $ 15,409
Apr 12, 7 AM $ 68.83
-0.30%
$ 757,130 $ 13,920
Apr 12, 6 AM $ 69.04
-1.92%
$ 759,440 $ 12,589
Apr 12, 5 AM $ 70.39
-0.01%
$ 774,290 $ 13,208
Apr 12, 4 AM $ 70.4
+3.94%
$ 774,400 $ 13,530
Apr 12, 3 AM $ 67.73
+0.03%
$ 745,030 $ 13,625
Apr 12, 2 AM $ 67.71
+0.00%
$ 744,810 $ 13,683
Apr 12, 1 AM $ 67.71
-0.03%
$ 744,810 $ 13,649
Apr 12, 12 AM $ 67.73
-0.44%
$ 745,030 $ 13,611
Apr 11, 11 PM $ 68.03
+0.00%
$ 748,330 $ 14,067
Apr 11, 10 PM $ 68.03
-0.50%
$ 748,330 $ 14,073
Apr 11, 9 PM $ 68.38
+0.00%
$ 752,180 $ 14,223
Apr 11, 8 PM $ 68.38
-3.83%
$ 752,180 $ 14,655
Apr 11, 7 PM $ 71.1
+5.02%
$ 782,100 $ 15,020
Apr 11, 6 PM $ 67.7
+0.00%
$ 744,700 $ 15,168
Apr 11, 5 PM $ 67.7
+3.12%
$ 744,700 $ 16,023
Apr 11, 4 PM $ 65.65
-3.07%
$ 722,150 $ 16,487
Apr 11, 3 PM $ 67.7
-0.69%
$ 744,700 $ 16,251
Apr 11, 2 PM $ 68.03
-0.04%
$ 748,330 $ 13,537
Apr 11, 1 PM $ 68.08
-3.05%
$ 748,880 $ 14,573
Apr 11, 12 PM $ 70.22
+0.67%
$ 772,420 $ 15,111