State Farm Insurance Historical Data

SFIN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 366.66
+11.64%
$ 4.03 million $ 15,763
Jul 25, 2024 $ 329.34
-0.21%
$ 3.62 million $ 11,097
Jul 24, 2024 $ 330.04
-0.50%
$ 3.63 million $ 9,240
Jul 23, 2024 $ 331.7
-2.53%
$ 3.65 million $ 13,396
Jul 22, 2024 $ 340.41
-5.04%
$ 3.74 million $ 4,433
Jul 21, 2024 $ 391.41
+12.34%
$ 4.31 million $ 12,191
Jul 20, 2024 $ 343.5
+3.23%
$ 3.78 million $ 12,113
Jul 19, 2024 $ 334.59
-9.61%
$ 3.68 million $ 11,508
Jul 18, 2024 $ 370.15
-1.91%
$ 4.07 million $ 11,464
Jul 17, 2024 $ 375.62
-0.82%
$ 4.13 million $ 11,292
Jul 16, 2024 $ 377.37
+2.45%
$ 4.15 million $ 11,745
Jul 15, 2024 $ 368.86
+0.85%
$ 4.06 million $ 11,010
Jul 14, 2024 $ 365.5
-0.45%
$ 4.02 million $ 10,789
Jul 13, 2024 $ 366.94
+5.81%
$ 4.04 million $ 12,249
Jul 12, 2024 $ 346.46
-2.83%
$ 3.81 million $ 10,562
Jul 11, 2024 $ 361.9
-3.29%
$ 3.98 million $ 10,539
Jul 10, 2024 $ 374.49
+1.39%
$ 4.12 million $ 11,113
Jul 9, 2024 $ 369.63
+1.74%
$ 4.07 million $ 12,560
Jul 8, 2024 $ 363.14
-2.28%
$ 3.99 million $ 10,662
Jul 7, 2024 $ 371.69
-2.24%
$ 4.09 million $ 11,025
Jul 6, 2024 $ 378.31
+2.90%
$ 4.16 million $ 11,648
Jul 5, 2024 $ 368.13
-3.49%
$ 4.05 million $ 12,163
Jul 4, 2024 $ 381.26
-5.45%
$ 4.19 million $ 11,126
Jul 3, 2024 $ 403.45
+1.93%
$ 4.44 million $ 11,111
Jul 2, 2024 $ 393.59
-0.73%
$ 4.33 million $ 11,607
Jul 1, 2024 $ 396.31
-0.16%
$ 4.36 million $ 10,937
Jun 30, 2024 $ 396.97
-2.53%
$ 4.37 million $ 12,170
Jun 29, 2024 $ 402.5
-0.16%
$ 4.43 million $ 12,039
Jun 28, 2024 $ 403.48
-1.71%
$ 4.44 million $ 11,005
Jun 27, 2024 $ 410.98
+5.05%
$ 4.52 million $ 11,178
Jun 26, 2024 $ 391.22
-2.53%
$ 4.3 million $ 10,632
Jun 25, 2024 $ 398.57
-3.51%
$ 4.38 million $ 10,697
Jun 24, 2024 $ 413.11
-6.26%
$ 4.54 million $ 13,314
Jun 23, 2024 $ 439.86
+7.73%
$ 4.84 million $ 12,000
Jun 22, 2024 $ 408.47
-2.83%
$ 4.49 million $ 11,664
Jun 21, 2024 $ 420.39
+0.90%
$ 4.62 million $ 12,811
Jun 20, 2024 $ 416.35
-8.94%
$ 4.58 million $ 15,794
Jun 19, 2024 $ 457.64
+0.83%
$ 5.03 million $ 12,789
Jun 18, 2024 $ 453.82
+0.74%
$ 4.99 million $ 20,574
Jun 17, 2024 $ 450.56
-4.40%
$ 4.96 million $ 22,054
Jun 16, 2024 $ 471.24
-0.68%
$ 5.18 million $ 11,274
Jun 15, 2024 $ 469.71
+4.89%
$ 5.17 million $ 13,854
Jun 14, 2024 $ 448.07
-8.71%
$ 4.93 million $ 25,181
Jun 13, 2024 $ 491.08
-3.74%
$ 5.4 million $ 16,313
Jun 12, 2024 $ 509.96
-6.40%
$ 5.61 million $ 11,559
Jun 11, 2024 $ 544.98
+8.41%
$ 5.99 million $ 14,023
Jun 10, 2024 $ 502.53
+7.74%
$ 5.53 million $ 25,299
Jun 9, 2024 $ 464.37
+5.71%
$ 5.11 million $ 16,848
Jun 8, 2024 $ 439.42
+0.10%
$ 4.83 million $ 13,467
Jun 7, 2024 $ 436.94
-6.66%
$ 4.81 million $ 20,507