State Farm Insurance Historical Data

SFIN Page 14
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 282.31
-3.13%
$ 3.11 million $ 11,453
May 23, 2024 $ 288.62
+1.09%
$ 3.17 million $ 12,506
May 22, 2024 $ 285.45
+3.07%
$ 3.14 million $ 11,974
May 21, 2024 $ 276.94
+3.46%
$ 3.05 million $ 11,554
May 20, 2024 $ 267.71
+3.35%
$ 2.94 million $ 13,717
May 19, 2024 $ 259
-3.23%
$ 2.85 million $ 11,741
May 18, 2024 $ 267.74
-3.52%
$ 2.95 million $ 12,161
May 17, 2024 $ 277.96
-2.58%
$ 3.06 million $ 12,099
May 16, 2024 $ 284.72
+6.12%
$ 3.13 million $ 13,789
May 15, 2024 $ 268.34
+2.75%
$ 2.95 million $ 14,692
May 14, 2024 $ 261.11
+3.18%
$ 2.87 million $ 13,058
May 13, 2024 $ 253.57
-9.89%
$ 2.79 million $ 10,776
May 12, 2024 $ 274.32
+0.98%
$ 3.02 million $ 11,062
May 11, 2024 $ 271.78
-5.04%
$ 2.99 million $ 12,130
May 10, 2024 $ 285.83
-2.42%
$ 3.14 million $ 12,270
May 9, 2024 $ 279.86
-1.43%
$ 3.08 million $ 12,823
May 8, 2024 $ 283.95
-4.25%
$ 3.12 million $ 10,701
May 7, 2024 $ 296.68
+0.94%
$ 3.26 million $ 12,143
May 6, 2024 $ 293.87
+2.66%
$ 3.23 million $ 12,463
May 5, 2024 $ 286.19
-2.28%
$ 3.15 million $ 11,050
May 4, 2024 $ 292.73
-2.81%
$ 3.22 million $ 12,926
May 3, 2024 $ 300.74
+5.67%
$ 3.31 million $ 11,870
May 2, 2024 $ 284.48
+3.85%
$ 3.13 million $ 14,363
May 1, 2024 $ 274.01
-4.77%
$ 3.03 million $ 12,628
Apr 30, 2024 $ 287.18
-1.45%
$ 3.16 million $ 14,527
Apr 29, 2024 $ 291.4
-0.70%
$ 3.21 million $ 10,503
Apr 28, 2024 $ 293.28
-3.37%
$ 3.23 million $ 10,827
Apr 27, 2024 $ 303.51
-2.99%
$ 3.34 million $ 10,472
Apr 26, 2024 $ 312.86
+1.35%
$ 3.44 million $ 9,767
Apr 25, 2024 $ 308.7
+2.35%
$ 3.4 million $ 11,939
Apr 24, 2024 $ 301.5
+1.47%
$ 3.32 million $ 11,287
Apr 23, 2024 $ 296.95
-6.48%
$ 3.27 million $ 10,152
Apr 22, 2024 $ 317.04
+0.34%
$ 3.49 million $ 10,736
Apr 21, 2024 $ 316.26
-7.94%
$ 3.48 million $ 11,002
Apr 20, 2024 $ 343.18
+11.60%
$ 3.77 million $ 12,634
Apr 19, 2024 $ 307.52
+4.31%
$ 3.38 million $ 13,318
Apr 18, 2024 $ 294.82
-2.62%
$ 3.24 million $ 10,613
Apr 17, 2024 $ 303.13
+7.96%
$ 3.33 million $ 11,443
Apr 16, 2024 $ 280.54
-7.25%
$ 3.09 million $ 11,736
Apr 15, 2024 $ 302.23
-7.83%
$ 3.32 million $ 11,247
Apr 14, 2024 $ 327.89
+7.42%
$ 3.61 million $ 13,583
Apr 13, 2024 $ 305.03
-5.67%
$ 3.36 million $ 14,224
Apr 12, 2024 $ 323.37
-11.53%
$ 3.56 million $ 14,008
Apr 11, 2024 $ 365.44
+8.24%
$ 4.02 million $ 13,415
Apr 10, 2024 $ 338.06
-2.68%
$ 3.72 million $ 10,874
Apr 9, 2024 $ 347.41
+5.45%
$ 3.82 million $ 18,676
Apr 8, 2024 $ 329.44
+1.17%
$ 3.62 million $ 11,436
Apr 7, 2024 $ 325.62
+5.73%
$ 3.58 million $ 12,330
Apr 6, 2024 $ 308.18
+0.36%
$ 3.39 million $ 10,909
Apr 5, 2024 $ 307.03
-1.89%
$ 3.38 million $ 20,286