State Farm Insurance Historical Data

SFIN
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 72.47
-7.76%
$ 801,020 $ 102,273
Apr 13 $ 82.83
+18.85%
$ 864,270 $ 86,876
Apr 6 $ 68.03
-9.04%
$ 766,590 $ 83,627
Mar 30 $ 74.79
-6.65%
$ 822,690 $ 88,742
Mar 23 $ 80.12
-6.96%
$ 881,320 $ 102,663
Mar 16 $ 86.11
-19.01%
$ 947,210 $ 107,635
Mar 9 $ 106.32
-3.62%
$ 1.17 million $ 110,835
Mar 2 $ 111.52
+6.29%
$ 1.21 million $ 95,311
Feb 23 $ 104.97
-14.12%
$ 1.15 million $ 107,503
Feb 16 $ 117.87
+4.37%
$ 1.34 million $ 93,866
Feb 9 $ 119.06
-8.42%
$ 1.24 million $ 100,540
Feb 2 $ 129.89
-5.48%
$ 1.43 million $ 99,337
Jan 26 $ 136.23
+3.76%
$ 1.51 million $ 107,040
Jan 19 $ 141.58
+6.14%
$ 1.44 million $ 103,143
Jan 12 $ 128.31
-9.55%
$ 1.47 million $ 92,868
Jan 5 $ 142.69
+5.07%
$ 1.57 million $ 93,321
Dec 29 $ 140.05
-0.11%
$ 1.49 million $ 90,817
Dec 22 $ 140.02
-8.68%
$ 1.54 million $ 95,124
Dec 15 $ 160.53
-7.00%
$ 1.69 million $ 108,251
Dec 8 $ 182.22
-2.47%
$ 1.9 million $ 145,004
Dec 1 $ 189.73
-5.15%
$ 2.06 million $ 171,088
Nov 24 $ 201.02
-5.94%
$ 2.2 million $ 193,111
Nov 17 $ 201.25
-5.45%
$ 2.35 million $ 184,824
Nov 10 $ 233.92
-7.60%
$ 2.34 million $ 216,469
Nov 3 $ 248.52
+29.34%
$ 2.78 million $ 181,619
Oct 27 $ 185.24
-42.22%
$ 2.11 million $ 179,177
Oct 20 $ 406.45
+49.01%
$ -- $ 159,374
Oct 13 $ 265.45
-3.22%
$ 3 million $ 158,231
Aug 25 $ 219.23
-3.19%
$ -- $ 114,025
Aug 18 $ 228.23
-5.11%
$ 2.49 million $ 163,134
Aug 11 $ 240.51
+6.81%
$ 2.65 million $ 187,376
Aug 4 $ 240.37
+3.63%
$ 2.48 million $ 133,347
Jul 28 $ 233.83
-18.15%
$ 2.55 million $ 143,183
Jul 21 $ 273.33
-10.27%
$ 3.14 million $ 117,114
Jul 14 $ 297.37
+4.92%
$ 3.35 million $ 206,590
Jul 7 $ 281.82
+1.62%
$ 3.12 million $ 192,616
Jun 30 $ 271.55
-1.00%
$ 3.06 million $ 190,587
Jun 23 $ 284.84
+7.35%
$ 3.02 million $ 181,828
Jun 16 $ 288.96
-11.57%
$ 2.92 million $ 164,358
Jun 9 $ 318.12
-3.02%
$ 3.59 million $ 192,601
Jun 2 $ 324.52
-9.48%
$ 3.61 million $ 146,586
May 26 $ 358.52
-3.12%
$ 3.94 million $ 164,743
May 19 $ 396.52
-4.64%
$ 4.07 million $ 127,075
May 12 $ 391.44
-7.99%
$ 4.57 million $ 192,968
May 5 $ 421.14
+141.55%
$ 4.68 million $ 234,540
Apr 28 $ 174.35
+32.63%
$ 1.92 million $ 203,139
Apr 21 $ 131.47
+23.34%
$ 1.45 million $ 208,110
Apr 14 $ 109.36
-9.11%
$ 1.17 million $ 173,168
Apr 7 $ 111.48
+1.11%
$ 1.32 million $ 136,677
Mar 31 $ 110.26
+2.79%
$ 1.21 million $ 224,878
Download