State Farm Insurance Historical Data

SFIN Page 16
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 400.89
-2.43%
$ 4.41 million $ 57,346
Feb 13, 2024 $ 410.87
+5.38%
$ 4.52 million $ 55,932
Feb 12, 2024 $ 410.36
-3.56%
$ 4.51 million $ 55,264
Feb 11, 2024 $ 425.05
+11.03%
$ 4.68 million $ 60,359
Feb 10, 2024 $ 383.02
+11.01%
$ 4.21 million $ 55,825
Feb 9, 2024 $ 344.9
-6.11%
$ 3.79 million $ 51,417
Feb 8, 2024 $ 367.36
+6.18%
$ 4.04 million $ 54,888
Feb 7, 2024 $ 345.68
-8.25%
$ 3.8 million $ 53,750
Feb 6, 2024 $ 376.98
+4.44%
$ 4.15 million $ 55,448
Feb 5, 2024 $ 360.99
-14.94%
$ 3.97 million $ 50,480
Feb 4, 2024 $ 435.16
+19.12%
$ 4.79 million $ 65,108
Feb 3, 2024 $ 337.97
-1.80%
$ 3.72 million $ 53,986
Feb 2, 2024 $ 343.94
+9.37%
$ 3.78 million $ 58,058
Feb 1, 2024 $ 314.55
-2.56%
$ 3.46 million $ 53,326
Jan 31, 2024 $ 322.77
+2.16%
$ 3.55 million $ 50,232
Jan 30, 2024 $ 315.86
-3.52%
$ 3.47 million $ 52,843
Jan 29, 2024 $ 327.91
+0.77%
$ 3.61 million $ 52,947
Jan 28, 2024 $ 325.93
+6.35%
$ 3.59 million $ 54,797
Jan 27, 2024 $ 306.64
-1.47%
$ 3.37 million $ 56,958
Jan 26, 2024 $ 310.96
-3.80%
$ 3.42 million $ 53,414
Jan 25, 2024 $ 323.24
-0.93%
$ 3.56 million $ 52,611
Jan 24, 2024 $ 326.67
+1.00%
$ 3.59 million $ 55,711
Jan 23, 2024 $ 323.42
-5.08%
$ 3.56 million $ 52,732
Jan 22, 2024 $ 340.82
-1.32%
$ 3.75 million $ 53,605
Jan 21, 2024 $ 345.72
+1.74%
$ 3.8 million $ 54,435
Jan 20, 2024 $ 340.11
+6.30%
$ 3.74 million $ 55,636
Jan 19, 2024 $ 319.82
+4.64%
$ 3.52 million $ 54,521
Jan 18, 2024 $ 305.72
-7.97%
$ 3.36 million $ 52,368
Jan 17, 2024 $ 332.04
+1.23%
$ 3.65 million $ 46,603
Jan 16, 2024 $ 328.1
-0.25%
$ 3.61 million $ 53,576
Jan 15, 2024 $ 328.52
+7.45%
$ 3.61 million $ 57,128
Jan 14, 2024 $ 305.74
-1.97%
$ 3.36 million $ 52,599
Jan 13, 2024 $ 311.9
+3.87%
$ 3.43 million $ 54,764
Jan 12, 2024 $ 300.4
-0.78%
$ 3.3 million $ 55,117
Jan 11, 2024 $ 302.59
+0.46%
$ 3.33 million $ 56,411
Jan 10, 2024 $ 301.2
-11.38%
$ 3.31 million $ 55,948
Jan 9, 2024 $ 339.81
-0.09%
$ 3.74 million $ 53,309
Jan 8, 2024 $ 340.13
-2.07%
$ 3.74 million $ 52,188
Jan 7, 2024 $ 347.32
+7.80%
$ 3.82 million $ 53,974
Jan 6, 2024 $ 354.7
+10.35%
$ 3.9 million $ 56,830
Jan 5, 2024 $ 321.55
-5.74%
$ 3.54 million $ 46,705
Jan 4, 2024 $ 341.55
+1.10%
$ 3.76 million $ 57,133
Jan 3, 2024 $ 337.86
+0.49%
$ 3.72 million $ 56,718
Jan 2, 2024 $ 336.22
+0.30%
$ 3.7 million $ 57,237
Jan 1, 2024 $ 335.37
-9.23%
$ 3.69 million $ 45,124
Dec 31, 2023 $ 369.36
+7.90%
$ 4.06 million $ 45,622
Dec 30, 2023 $ 342.11
-2.15%
$ 3.76 million $ 41,107
Dec 29, 2023 $ 349.68
+1.96%
$ 3.85 million $ 40,400
Dec 28, 2023 $ 341.85
+0.51%
$ 3.76 million $ 38,451
Dec 27, 2023 $ 339.79
+7.93%
$ 3.74 million $ 37,497