State Farm Insurance Historical Data

SFIN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 20, 2023 $ 250.78
-0.43%
$ 2.76 million $ 31,427
Nov 19, 2023 $ 251.87
-4.04%
$ 2.77 million $ 39,284
Nov 18, 2023 $ 261.87
+0.08%
$ 2.88 million $ 39,673
Nov 17, 2023 $ 259.71
-3.58%
$ 2.86 million $ 40,521
Nov 16, 2023 $ 269.37
-2.08%
$ 2.96 million $ 42,047
Nov 15, 2023 $ 274.69
+4.98%
$ 3.02 million $ 43,229
Nov 14, 2023 $ 261.6
-10.30%
$ 2.88 million $ 39,371
Nov 13, 2023 $ 291.68
+1.40%
$ 3.21 million $ 135,973
Nov 12, 2023 $ 288.37
-5.69%
$ 3.17 million $ 233,508
Nov 11, 2023 $ 305.63
+3.45%
$ 3.36 million $ 41,388
Nov 10, 2023 $ 290.58
-0.20%
$ 3.2 million $ 44,349
Nov 9, 2023 $ 291.61
-2.77%
$ 3.21 million $ 43,871
Nov 8, 2023 $ 299.92
-1.74%
$ 3.3 million $ 41,638
Nov 7, 2023 $ 305.45
-0.30%
$ 3.36 million $ 42,062
Nov 6, 2023 $ 306.3
+3.38%
$ 3.37 million $ 44,176
Nov 5, 2023 $ 296.37
-1.34%
$ 3.26 million $ 44,843
Nov 4, 2023 $ 301.6
+2.65%
$ 3.32 million $ 46,369
Nov 3, 2023 $ 293.32
+2.40%
$ 3.23 million $ 41,070
Nov 2, 2023 $ 286.51
+1.21%
$ 3.15 million $ 42,637
Nov 1, 2023 $ 283.01
-1.95%
$ 3.11 million $ 43,289
Oct 31, 2023 $ 288.52
-0.45%
$ 3.17 million $ 46,795
Oct 30, 2023 $ 289.92
-4.72%
$ 3.19 million $ 51,834
Oct 29, 2023 $ 301.76
-4.98%
$ 3.32 million $ 42,495
Oct 28, 2023 $ 309.93
+1.12%
$ 3.41 million $ 44,721
Oct 27, 2023 $ 306.43
-0.09%
$ 3.37 million $ 41,697
Oct 26, 2023 $ 306.67
+1.16%
$ 3.37 million $ 46,788
Oct 25, 2023 $ 303.31
-2.02%
$ 3.34 million $ 44,255
Oct 24, 2023 $ 309.77
+4.64%
$ 3.41 million $ 44,473
Oct 23, 2023 $ 296.72
-0.80%
$ 3.26 million $ 44,009
Oct 22, 2023 $ 299.08
-0.51%
$ 3.29 million $ 45,922
Oct 21, 2023 $ 300.71
+1.32%
$ 3.31 million $ 27,615
Oct 20, 2023 $ 296.81
-2.89%
$ 3.26 million $ 29,013
Oct 19, 2023 $ 305.62
+0.79%
$ 3.36 million $ 44,670
Oct 18, 2023 $ 301.47
+0.04%
$ 3.32 million $ 37,100
Oct 17, 2023 $ 300.78
-2.71%
$ 3.31 million $ 43,620
Oct 16, 2023 $ 309.14
-3.56%
$ 3.4 million $ 46,669
Oct 15, 2023 $ 320.85
-4.78%
$ 3.53 million $ 48,762
Oct 14, 2023 $ 333.79
-1.26%
$ 3.67 million $ 48,880
Oct 13, 2023 $ 338.36
-0.90%
$ 3.72 million $ 47,869
Oct 12, 2023 $ 337.21
-0.53%
$ 3.71 million $ 46,100
Oct 11, 2023 $ 338.72
-1.15%
$ 3.73 million $ 45,742
Oct 10, 2023 $ 342.53
+0.88%
$ 3.77 million $ 48,416
Oct 9, 2023 $ 339.89
+0.86%
$ 3.74 million $ 48,986
Oct 8, 2023 $ 336.94
-3.13%
$ 3.71 million $ 45,814
Oct 7, 2023 $ 350.63
+3.92%
$ 3.86 million $ 48,110
Oct 6, 2023 $ 335.07
-7.36%
$ 3.69 million $ 46,363
Oct 5, 2023 $ 361.32
+9.11%
$ 3.97 million $ 51,052
Oct 4, 2023 $ 331.01
-2.66%
$ 3.64 million $ 48,438
Oct 3, 2023 $ 340.57
-2.15%
$ 3.75 million $ 48,950
Oct 2, 2023 $ 346.95
-2.54%
$ 3.82 million $ 50,379