State Farm Insurance Historical Data

SFIN Page 19
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 445.56
+2.39%
$ 4.9 million $ 34,501
Sep 16, 2023 $ 435.23
-4.75%
$ 4.79 million $ 63,793
Sep 15, 2023 $ 456.55
-5.25%
$ 5.02 million $ 62,763
Sep 14, 2023 $ 481.09
+9.15%
$ 5.29 million $ 84,742
Sep 13, 2023 $ 440.63
-3.67%
$ 4.85 million $ 73,768
Sep 12, 2023 $ 454.93
+2.68%
$ 5 million $ 84,077
Sep 11, 2023 $ 443.72
-3.51%
$ 4.88 million $ 77,213
Sep 10, 2023 $ 459.88
-0.68%
$ 5.06 million $ 80,510
Sep 9, 2023 $ 461.91
-5.26%
$ 5.08 million $ 84,083
Sep 8, 2023 $ 487.6
+4.82%
$ 5.36 million $ 79,354
Sep 7, 2023 $ 466.07
-4.10%
$ 5.13 million $ 80,705
Sep 6, 2023 $ 486.21
+0.99%
$ 5.35 million $ 88,421
Sep 5, 2023 $ 481.62
-2.06%
$ 5.3 million $ 89,146
Sep 4, 2023 $ 492.02
-1.76%
$ 5.41 million $ 101,515
Sep 3, 2023 $ 500.83
-8.15%
$ 5.51 million $ 108,507
Sep 2, 2023 $ 541.01
+5.44%
$ 5.95 million $ 117,970
Sep 1, 2023 $ 513.14
-6.69%
$ 5.64 million $ 112,121
Aug 31, 2023 $ 541.31
+0.75%
$ 5.95 million $ 96,532
Aug 30, 2023 $ 537.69
+4.60%
$ 5.91 million $ 103,702
Aug 29, 2023 $ 508.02
+2.02%
$ 5.59 million $ 74,543
Aug 28, 2023 $ 499.53
+2.45%
$ 5.49 million $ 117,064
Aug 27, 2023 $ 487.59
+3.66%
$ 5.36 million $ 125,489
Aug 26, 2023 $ 467.68
+0.64%
$ 5.14 million $ 99,916
Aug 25, 2023 $ 464.42
-1.46%
$ 5.11 million $ 92,129
Aug 24, 2023 $ 471.64
-2.62%
$ 5.19 million $ 90,930
Aug 23, 2023 $ 490.64
+5.73%
$ 5.4 million $ 98,966
Aug 22, 2023 $ 464.74
-1.58%
$ 5.11 million $ 89,333
Aug 21, 2023 $ 474.23
-3.30%
$ 5.22 million $ 88,515
Aug 20, 2023 $ 490.47
+0.86%
$ 5.4 million $ 92,760
Aug 19, 2023 $ 486.38
-5.02%
$ 5.35 million $ 82,860
Aug 18, 2023 $ 514.28
+2.93%
$ 5.66 million $ 85,014
Aug 17, 2023 $ 496.78
-3.88%
$ 5.46 million $ 69,635
Aug 16, 2023 $ 517.48
-1.88%
$ 5.69 million $ 71,182
Aug 15, 2023 $ 526.57
-2.19%
$ 5.79 million $ 69,118
Aug 14, 2023 $ 538.64
-1.21%
$ 5.92 million $ 87,183
Aug 13, 2023 $ 540.04
-2.27%
$ 5.94 million $ 93,092
Aug 12, 2023 $ 552.5
+1.88%
$ 6.08 million $ 86,696
Aug 11, 2023 $ 539.59
-2.85%
$ 5.94 million $ 79,621
Aug 10, 2023 $ 554.16
+2.37%
$ 6.1 million $ 81,344
Aug 9, 2023 $ 540.76
-0.03%
$ 5.95 million $ 80,080
Aug 8, 2023 $ 545.09
+6.44%
$ 6 million $ 82,590
Aug 7, 2023 $ 511.69
-0.78%
$ 5.63 million $ 75,935
Aug 6, 2023 $ 515.32
+0.22%
$ 5.67 million $ 82,138
Aug 5, 2023 $ 515.39
-1.83%
$ 5.67 million $ 86,815
Aug 4, 2023 $ 524.97
-4.39%
$ 5.77 million $ 85,023
Aug 3, 2023 $ 553.17
+3.93%
$ 6.08 million $ 79,563
Aug 2, 2023 $ 532.31
-1.18%
$ 5.86 million $ 76,124
Aug 1, 2023 $ 538.9
+1.50%
$ 5.93 million $ 89,112
Jul 31, 2023 $ 526.53
-0.13%
$ 5.79 million $ 83,614
Jul 30, 2023 $ 520.57
-4.72%
$ 5.73 million $ 89,377