State Farm Insurance Historical Data

SFIN Page 21
Download
Date Close Price change Market cap Trading volume
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
Jul 29, 2023 $ 546.96
-3.69%
$ 6.02 million $ 107,670
Jul 28, 2023 $ 574.15
-1.05%
$ 6.32 million $ 83,577
Jul 27, 2023 $ 579.68
+9.64%
$ 6.38 million $ 59,757
Jul 26, 2023 $ 529.16
-4.45%
$ 5.82 million $ 55,456
Jul 25, 2023 $ 553.58
+0.68%
$ 6.09 million $ 64,489
Jul 24, 2023 $ 550
-2.20%
$ 6.05 million $ 62,202
Jul 23, 2023 $ 566.64
-4.04%
$ 6.23 million $ 52,668
Jul 22, 2023 $ 591.91
+4.39%
$ 6.51 million $ 39,989
Jul 21, 2023 $ 566.19
+8.10%
$ 6.23 million $ 52,334
Jul 20, 2023 $ 523.67
+8.81%
$ 5.76 million $ 47,386
Jul 19, 2023 $ 481.02
+1.54%
$ 5.29 million $ 61,394
Jul 18, 2023 $ 474.31
-8.46%
$ 5.22 million $ 46,956
Jul 17, 2023 $ 487.5
+1.12%
$ 5.36 million $ 57,201
Jul 16, 2023 $ 482.87
-3.67%
$ 5.31 million $ 58,207
Jul 15, 2023 $ 502.3
-5.30%
$ 5.53 million $ 64,026
Jul 14, 2023 $ 530.36
+4.61%
$ 5.83 million $ 54,579
Jul 13, 2023 $ 504.35
+6.78%
$ 5.55 million $ 57,791
Jul 12, 2023 $ 482.47
-17.25%
$ 5.31 million $ 65,468
Jul 11, 2023 $ 594.1
+8.07%
$ 6.54 million $ 927
Jul 10, 2023 $ 548.71
+2.66%
$ 6.04 million $ 68,283
Jul 9, 2023 $ 533.67
+0.88%
$ 5.87 million $ 67,111
Jul 8, 2023 $ 529
-2.61%
$ 5.82 million $ 53,287
Jul 7, 2023 $ 504.03
-6.31%
$ 5.54 million $ 14,171
Jul 6, 2023 $ 536.25
-1.32%
$ 5.9 million $ 14,868
Jul 5, 2023 $ 531.28
+0.23%
$ 5.84 million $ 17,024
Jul 4, 2023 $ 529.42
-0.03%
$ 5.82 million $ 15,489
Jul 3, 2023 $ 529.05
-0.76%
$ 5.82 million $ 18,910
Jul 2, 2023 $ 533.13
+0.90%
$ 5.86 million $ 20,774
Jul 1, 2023 $ 528.76
+0.77%
$ 5.82 million $ 18,909
Jun 30, 2023 $ 523.36
+0.66%
$ 5.76 million $ 18,554
Jun 29, 2023 $ 519.56
-0.34%
$ 5.72 million $ 20,412
Jun 28, 2023 $ 521.42
-6.73%
$ 5.74 million $ 22,132
Jun 27, 2023 $ 556.99
+1.81%
$ 6.13 million $ 16,864
Jun 26, 2023 $ 546.44
-1.86%
$ 6.01 million $ 18,742
Jun 25, 2023 $ 556.59
-3.33%
$ 6.12 million $ 16,524
Jun 24, 2023 $ 574.18
+2.61%
$ 6.32 million $ 16,702