State Farm Insurance Historical Data

SFIN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 323.24
+7.85%
$ 3.56 million $ 7,007
Sep 20, 2024 $ 300.17
+0.81%
$ 3.3 million $ 5,998
Sep 19, 2024 $ 298.27
+10.69%
$ 3.28 million $ 6,585
Sep 18, 2024 $ 271.68
-3.20%
$ 2.99 million $ 5,906
Sep 17, 2024 $ 280.96
+1.57%
$ 3.09 million $ 6,912
Sep 16, 2024 $ 279.26
+0.01%
$ 3.07 million $ 6,342
Sep 15, 2024 $ 271.68
-4.44%
$ 2.99 million $ 1,820
Sep 14, 2024 $ 284.31
+0.13%
$ 3.13 million $ 11
Sep 13, 2024 $ 283.93
-0.05%
$ 3.12 million $ 3,316
Sep 12, 2024 $ 278.35
-0.88%
$ 3.06 million $ 7,151
Sep 11, 2024 $ 290.6
+14.12%
$ 3.2 million $ 7,599
Sep 10, 2024 $ 254.67
+0.81%
$ 2.8 million $ 9,297
Sep 9, 2024 $ 253.18
-0.83%
$ 2.78 million $ 6,775
Sep 8, 2024 $ 256.4
+1.50%
$ 2.82 million $ 5,939
Sep 7, 2024 $ 254.37
-3.98%
$ 2.8 million $ 7,408
Sep 6, 2024 $ 266.29
+2.99%
$ 2.93 million $ 5,909
Sep 5, 2024 $ 260.2
-4.06%
$ 2.86 million $ 5,734
Sep 4, 2024 $ 271.23
+3.70%
$ 2.98 million $ 15,869
Sep 3, 2024 $ 261.1
-6.95%
$ 2.87 million $ 5,998
Sep 2, 2024 $ 284.4
+9.52%
$ 3.13 million $ 3,757
Sep 1, 2024 $ 259.68
+1.68%
$ 2.86 million $ 198
Aug 31, 2024 $ 255.38
+1.72%
$ 2.81 million $ 4,670
Aug 30, 2024 $ 251.89
-3.13%
$ 2.77 million $ 5,687
Aug 29, 2024 $ 260.29
+0.07%
$ 2.86 million $ 5,389
Aug 28, 2024 $ 260.07
-0.66%
$ 2.86 million $ 6,147
Aug 27, 2024 $ 261.79
-3.65%
$ 2.88 million $ 6,528
Aug 26, 2024 $ 270.68
+0.25%
$ 2.98 million $ 8,069
Aug 25, 2024 $ 270
-1.10%
$ 2.97 million $ 8,025
Aug 24, 2024 $ 272.79
-4.32%
$ 3 million $ 7,342
Aug 23, 2024 $ 285.94
+9.09%
$ 3.15 million $ 7,435
Aug 22, 2024 $ 261.96
-3.66%
$ 2.88 million $ 6,164
Aug 21, 2024 $ 272.14
-4.26%
$ 2.99 million $ 6,556
Aug 20, 2024 $ 289.26
+3.25%
$ 3.18 million $ 6,411
Aug 19, 2024 $ 280.32
+0.50%
$ 3.08 million $ 6,481
Aug 18, 2024 $ 281.42
+7.49%
$ 3.1 million $ 6,962
Aug 17, 2024 $ 261.68
+0.05%
$ 2.88 million $ 6,993
Aug 16, 2024 $ 261.93
+3.00%
$ 2.88 million $ 6,871
Aug 15, 2024 $ 254.24
-2.59%
$ 2.8 million $ 5,920
Aug 14, 2024 $ 261
+2.21%
$ 2.87 million $ 1,514
Aug 13, 2024 $ 255.35
-0.45%
$ 2.81 million $ 565
Aug 12, 2024 $ 256.5
+0.39%
$ 2.82 million $ 409
Aug 11, 2024 $ 255.5
-3.52%
$ 2.81 million $ 1,777
Aug 10, 2024 $ 264.72
-7.76%
$ 2.91 million $ 5,648
Aug 9, 2024 $ 286.99
-0.35%
$ 3.16 million $ 682
Aug 8, 2024 $ 287.99
+22.98%
$ 3.17 million $ 2,098
Aug 7, 2024 $ 234.18
-11.16%
$ 2.58 million $ 279
Aug 6, 2024 $ 263.6
+9.25%
$ 2.9 million $ 2,003
Jul 29, 2024 $ 341.41
-0.61%
$ -- $ 23,680
Jul 28, 2024 $ 343.39
+0.55%
$ 3.78 million $ 23,592
Jul 27, 2024 $ 342.18
-2.41%
$ 3.76 million $ 10,200