State Farm Insurance Historical Data

SFIN Page 16
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 2024 $ 313.22
-7.02%
$ 3.45 million $ 10,926
Apr 3, 2024 $ 337.23
+9.25%
$ 3.71 million $ 20,157
Apr 2, 2024 $ 308.32
-4.23%
$ 3.39 million $ 11,540
Apr 1, 2024 $ 322.04
-4.45%
$ 3.54 million $ 11,521
Mar 31, 2024 $ 336.8
+4.73%
$ 3.7 million $ 13,490
Mar 30, 2024 $ 321.9
+0.01%
$ 3.54 million $ 12,506
Mar 29, 2024 $ 321.86
-0.47%
$ 3.54 million $ 10,330
Mar 28, 2024 $ 322.98
+0.36%
$ 3.55 million $ 13,659
Mar 27, 2024 $ 322.04
-0.33%
$ 3.54 million $ 10,930
Mar 26, 2024 $ 323.31
+1.86%
$ 3.56 million $ 35,360
Mar 25, 2024 $ 317.55
+2.49%
$ 3.49 million $ 51,023
Mar 24, 2024 $ 309.68
+1.27%
$ 3.41 million $ 53,029
Mar 23, 2024 $ 305.8
-2.29%
$ 3.36 million $ 52,810
Mar 22, 2024 $ 312.43
-2.13%
$ 3.44 million $ 53,476
Mar 21, 2024 $ 319.06
+7.91%
$ 3.51 million $ 56,288
Mar 20, 2024 $ 295.84
+5.00%
$ 3.25 million $ 55,233
Mar 19, 2024 $ 281.76
-2.52%
$ 3.1 million $ 52,815
Mar 18, 2024 $ 289.26
-8.85%
$ 3.18 million $ 51,490
Mar 17, 2024 $ 317.38
+3.06%
$ 3.49 million $ 57,231
Mar 16, 2024 $ 307.44
-1.27%
$ 3.38 million $ 58,017
Mar 15, 2024 $ 305.41
-7.19%
$ 3.36 million $ 54,247
Mar 14, 2024 $ 330.04
-3.79%
$ 3.63 million $ 50,557
Mar 13, 2024 $ 342.17
-1.37%
$ 3.76 million $ 55,803
Mar 12, 2024 $ 347.6
+0.35%
$ 3.82 million $ 55,977
Mar 11, 2024 $ 345.94
+4.44%
$ 3.81 million $ 56,318
Mar 10, 2024 $ 331.18
-3.57%
$ 3.64 million $ 53,429
Mar 9, 2024 $ 343.44
-5.22%
$ 3.78 million $ 53,928
Mar 8, 2024 $ 360.91
+3.03%
$ 3.97 million $ 54,166
Mar 7, 2024 $ 349.8
+4.50%
$ 3.85 million $ 55,930
Mar 6, 2024 $ 336.43
+2.26%
$ 3.7 million $ 56,510
Mar 5, 2024 $ 328.99
-6.85%
$ 3.62 million $ 51,178
Mar 4, 2024 $ 352.37
-0.67%
$ 3.88 million $ 53,848
Mar 3, 2024 $ 354.76
-7.11%
$ 3.9 million $ 52,745
Mar 2, 2024 $ 383.64
-3.01%
$ 4.22 million $ 10,122
Mar 1, 2024 $ 395.53
+3.70%
$ 4.35 million $ 643
Feb 29, 2024 $ 381.41
+16.98%
$ 4.2 million $ 895