State Farm Insurance Historical Data

SFIN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 24 $ 106.82
-4.94%
$ 1.18 million $ 133,733
Mar 17 $ 110.17
-5.76%
$ 1.24 million $ 99,225
Mar 10 $ 118.5
+6.76%
$ 1.31 million $ 9,339
Mar 3 $ 116.46
-11.45%
$ 1.22 million $ 9,860
Feb 24 $ 131.52
-11.15%
$ 1.45 million $ 31,352
Feb 17 $ 148.18
-2.28%
$ 1.63 million $ 4,790
Feb 10 $ 154
+0.23%
$ 1.67 million $ 34,181
Feb 3 $ 150.83
-9.97%
$ 1.7 million $ 27,846
Jan 27 $ 168.14
-15.21%
$ 1.85 million $ 51,109
Jan 20 $ 188.23
-10.13%
$ 2.18 million $ 43,301
Jan 13 $ 227.17
+7.82%
$ 2.35 million $ 48,867
Jan 6 $ 220.78
-11.85%
$ 2.34 million $ 39,272
Dec 30 $ 254.07
+18.61%
$ 2.78 million $ 41,970
Dec 23 $ 221.13
+24.32%
$ 2.39 million $ 46,726
Dec 16 $ 200.23
-32.93%
$ 1.97 million $ 58,855
Dec 9 $ 326.94
-5.89%
$ 3.28 million $ 46,585
Dec 2 $ 306.98
+7.25%
$ 3.82 million $ 42,224
Nov 25 $ 286.37
+29.37%
$ 3.15 million $ 61,402
Nov 18 $ 214
-7.29%
$ 2.44 million $ 41,156
Nov 11 $ 219.69
+29.73%
$ 2.54 million $ 53,094
Nov 4 $ 168.18
+6.38%
$ 1.86 million $ 43,598
Oct 28 $ 158.49
-14.01%
$ 1.74 million $ 63,151
Oct 21 $ 181.78
-3.25%
$ 2.03 million $ 47,192
Oct 14 $ 188.7
-11.05%
$ 2.08 million $ 48,714
Oct 7 $ 231.2
-8.70%
$ 2.33 million $ 32,248
Sep 30 $ 252.04
-15.28%
$ 2.78 million $ 39,901
Sep 23 $ 282.44
-5.85%
$ 3.28 million $ 37,453
Sep 16 $ 323.24
+15.76%
$ 3.31 million $ 38,751
Sep 9 $ 284.31
+11.36%
$ 2.99 million $ 34,149
Sep 2 $ 254.37
-2.04%
$ 2.82 million $ 44,676
Aug 26 $ 259.68
-3.82%
$ 2.86 million $ 36,688
Aug 19 $ 272.79
-2.20%
$ 2.97 million $ 40,389
Aug 12 $ 261.68
+2.42%
$ 3.1 million $ 22,271
Aug 5 $ 264.72
+9.71%
$ 2.81 million $ 10,711
Jul 29 $ 341.41
-0.61%
$ -- $ 23,680
Jul 22 $ 342.18
-4.55%
$ 3.78 million $ 64,130
Jul 15 $ 343.5
-6.08%
$ 4.31 million $ 69,132
Jul 8 $ 366.94
-1.26%
$ 4.02 million $ 67,686
Jul 1 $ 378.31
-4.69%
$ 4.09 million $ 68,592
Jun 24 $ 402.5
-8.67%
$ 4.37 million $ 68,866
Jun 17 $ 408.47
-13.33%
$ 4.84 million $ 95,686
Jun 10 $ 469.71
+0.70%
$ 5.18 million $ 106,230
Jun 3 $ 439.42
+11.61%
$ 5.11 million $ 107,906
May 27 $ 394.38
+27.46%
$ 4.34 million $ 101,606
May 20 $ 279.93
+8.07%
$ 3.4 million $ 72,252
May 13 $ 267.74
-4.85%
$ 2.85 million $ 76,575
May 6 $ 271.78
-5.06%
$ 3.02 million $ 72,531
Apr 29 $ 292.73
-0.24%
$ 3.15 million $ 76,816
Apr 22 $ 303.51
-3.94%
$ 3.23 million $ 64,353
Apr 15 $ 343.18
+4.66%
$ 3.48 million $ 70,991