State Farm Insurance Historical Data

SFIN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 560.27
+0.64%
$ 6.16 million $ 18,445
Jun 22, 2023 $ 557.41
+2.85%
$ 6.13 million $ 18,443
Jun 21, 2023 $ 541.48
-2.98%
$ 5.96 million $ 16,415
Jun 20, 2023 $ 558.08
+5.76%
$ 6.14 million $ 21,585
Jun 19, 2023 $ 528.32
-3.67%
$ 5.81 million $ 23,273
Jun 18, 2023 $ 548.53
+1.75%
$ 6.03 million $ 21,492
Jun 17, 2023 $ 538.85
+2.15%
$ 5.93 million $ 20,704
Jun 16, 2023 $ 526.58
-2.14%
$ 5.79 million $ 19,161
Jun 15, 2023 $ 538.77
-3.47%
$ 5.93 million $ 21,318
Jun 14, 2023 $ 558.02
+0.90%
$ 6.14 million $ 21,156
Jun 13, 2023 $ 553.79
-7.19%
$ 6.09 million $ 17,195
Jun 12, 2023 $ 597.17
+0.48%
$ 6.57 million $ 18,902
Jun 11, 2023 $ 594.62
+4.00%
$ 6.54 million $ 22,244
Jun 10, 2023 $ 542.46
-9.61%
$ 5.97 million $ 14,164
Jun 9, 2023 $ 599.87
-1.48%
$ 6.6 million $ 7,355
Jun 8, 2023 $ 610.8
+1.40%
$ 6.72 million $ 7,423
Jun 7, 2023 $ 602.03
+6.19%
$ 6.62 million $ 16,479
Jun 6, 2023 $ 567.09
-6.25%
$ 6.24 million $ 10,964
Jun 5, 2023 $ 604.58
-5.38%
$ 6.65 million $ 23,311
Jun 4, 2023 $ 639.79
-2.29%
$ 7.04 million $ 20,595
Jun 3, 2023 $ 653.26
-1.59%
$ 7.19 million $ 24,161
Jun 2, 2023 $ 663.9
+0.00%
$ 7.3 million $ 22,078
Jun 1, 2023 $ 663.43
-6.31%
$ 7.3 million $ 21,358
May 31, 2023 $ 707.79
+1.54%
$ 7.79 million $ 21,362
May 30, 2023 $ 696.5
-6.15%
$ 7.66 million $ 18,792
May 29, 2023 $ 741.51
+7.40%
$ 8.16 million $ 21,886
May 28, 2023 $ 690.23
+0.45%
$ 7.59 million $ 22,270
May 27, 2023 $ 687.16
+0.83%
$ 7.56 million $ 23,754
May 26, 2023 $ 682.65
+0.64%
$ 7.51 million $ 20,471
May 25, 2023 $ 677.89
-2.49%
$ 7.46 million $ 48,785
May 24, 2023 $ 695.25
-0.93%
$ 7.65 million $ 22,635
May 23, 2023 $ 701.17
+4.59%
$ 7.71 million $ 22,306
May 22, 2023 $ 705.62
-1.98%
$ 7.76 million $ 21,228
May 21, 2023 $ 718.64
-0.58%
$ 7.91 million $ 22,404
May 20, 2023 $ 722.48
-4.01%
$ 7.95 million $ 22,001
May 19, 2023 $ 752.55
-9.88%
$ 8.28 million $ 24,247
May 18, 2023 $ 834.47
-5.96%
$ 9.18 million $ 28,626
May 17, 2023 $ 887.53
+1.72%
$ 9.76 million $ 22,046
May 16, 2023 $ 872.4
+13.50%
$ 9.6 million $ 23,582
May 15, 2023 $ 769.05
-1.72%
$ 8.46 million $ 22,211
May 14, 2023 $ 782.66
+1.99%
$ 8.61 million $ 25,263
May 13, 2023 $ 769.89
+5.48%
$ 8.47 million $ 26,283
May 12, 2023 $ 742.21
+9.56%
$ 8.16 million $ 23,624
May 11, 2023 $ 676.75
-1.89%
$ 7.44 million $ 22,659
May 10, 2023 $ 689.65
-5.32%
$ 7.59 million $ 27,266
May 9, 2023 $ 727.09
+12.32%
$ 8 million $ 33,500
May 8, 2023 $ 647.03
-6.86%
$ 7.12 million $ 24,703
May 7, 2023 $ 694.28
-1.19%
$ 7.64 million $ 24,042
May 6, 2023 $ 702.23
-1.43%
$ 7.72 million $ 19,602
May 5, 2023 $ 711.47
-0.37%
$ 7.83 million $ 19,557