State Farm Insurance Historical Data

SFIN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 436.94
-6.66%
$ 4.81 million $ 20,507
Jun 6, 2024 $ 467
-0.74%
$ 5.14 million $ 17,813
Jun 5, 2024 $ 467.74
+6.32%
$ 5.15 million $ 15,448
Jun 4, 2024 $ 440.65
+0.20%
$ 4.85 million $ 19,868
Jun 3, 2024 $ 436.75
+10.93%
$ 4.8 million $ 20,802
Jun 2, 2024 $ 394.38
+15.71%
$ 4.34 million $ 13,435
Jun 1, 2024 $ 341.01
-1.44%
$ 3.75 million $ 11,034
May 31, 2024 $ 346.06
+3.31%
$ 3.81 million $ 12,542
May 30, 2024 $ 334.96
+3.66%
$ 3.68 million $ 13,026
May 29, 2024 $ 322.86
-3.60%
$ 3.56 million $ 10,946
May 28, 2024 $ 335.01
+3.74%
$ 3.69 million $ 17,465
May 27, 2024 $ 324.2
+4.78%
$ 3.57 million $ 23,158
May 26, 2024 $ 309.43
+8.94%
$ 3.4 million $ 17,194
May 25, 2024 $ 279.93
-0.80%
$ 3.08 million $ 11,049
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