State Farm Insurance Historical Data

SFIN Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 26, 2023 $ 314.84
-6.97%
$ 3.46 million $ 37,035
Dec 25, 2023 $ 338.17
-1.65%
$ 3.72 million $ 39,113
Dec 24, 2023 $ 343.85
-2.55%
$ 3.78 million $ 39,431
Dec 23, 2023 $ 352.93
-0.07%
$ 3.88 million $ 42,765
Dec 22, 2023 $ 352.97
-4.87%
$ 3.88 million $ 39,803
Dec 21, 2023 $ 371.05
+3.51%
$ 4.08 million $ 37,672
Dec 20, 2023 $ 358.66
+5.03%
$ 3.95 million $ 41,035
Dec 19, 2023 $ 341.24
-5.69%
$ 3.75 million $ 38,612
Dec 18, 2023 $ 362.09
-2.10%
$ 3.98 million $ 37,429
Dec 17, 2023 $ 369.05
-3.65%
$ 4.06 million $ 39,495
Dec 16, 2023 $ 382.5
+0.59%
$ 4.21 million $ 40,471
Dec 15, 2023 $ 378.28
-2.48%
$ 4.16 million $ 41,290
Dec 14, 2023 $ 387.85
-2.46%
$ 4.27 million $ 46,770
Dec 13, 2023 $ 399.87
+4.13%
$ 4.4 million $ 42,185
Dec 12, 2023 $ 383.72
-3.98%
$ 4.22 million $ 39,213
Dec 11, 2023 $ 399.87
-3.21%
$ 4.4 million $ 42,289
Dec 10, 2023 $ 415.11
+2.14%
$ 4.57 million $ 44,833
Dec 9, 2023 $ 407.65
+4.09%
$ 4.48 million $ 43,896
Dec 8, 2023 $ 393.14
-1.98%
$ 4.32 million $ 43,339
Dec 7, 2023 $ 1,734.74
+17.35%
$ 19.08 million $ 1,820
Dec 6, 2023 $ 1,348.92
+238.62%
$ 14.84 million $ 1,708
Dec 5, 2023 $ 397.75
+16.43%
$ 4.38 million $ 43,181
Dec 4, 2023 $ 341.76
+18.61%
$ 3.76 million $ 43,501
Dec 3, 2023 $ 288.53
+10.26%
$ 3.17 million $ 43,719
Dec 2, 2023 $ 261.55
-7.60%
$ 2.88 million $ 41,383
Dec 1, 2023 $ 283.24
+5.10%
$ 3.12 million $ 42,217
Nov 30, 2023 $ 269.56
+11.18%
$ 2.97 million $ 43,975
Nov 29, 2023 $ 242.4
-1.83%
$ 2.67 million $ 43,329
Nov 28, 2023 $ 247.04
+2.86%
$ 2.72 million $ 45,328
Nov 27, 2023 $ 240.11
+2.41%
$ 2.64 million $ 43,624
Nov 26, 2023 $ 233.87
-2.81%
$ 2.57 million $ 37,915
Nov 25, 2023 $ 240.43
+2.93%
$ 2.64 million $ 39,156
Nov 24, 2023 $ 233.93
+0.46%
$ 2.57 million $ 40,650
Nov 23, 2023 $ 233
-4.54%
$ 2.56 million $ 40,965
Nov 22, 2023 $ 244.31
+3.73%
$ 2.69 million $ 40,321
Nov 21, 2023 $ 235.83
-6.17%
$ 2.59 million $ 28,149