State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Apr 8 $ 305.03
-6.32%
$ 3.61 million $ 82,632
Apr 1 $ 308.18
-8.57%
$ 3.58 million $ 85,339
Mar 25 $ 321.9
+3.90%
$ 3.7 million $ 133,809
Mar 18 $ 305.8
-3.64%
$ 3.41 million $ 322,111
Mar 11 $ 307.44
-7.18%
$ 3.49 million $ 330,920
Mar 4 $ 343.44
-3.19%
$ 3.64 million $ 325,561
Feb 26 $ 354.76
-6.49%
$ 3.9 million $ 103,469
Feb 19 $ 379.24
-3.50%
$ 4.17 million $ 380,432
Feb 12 $ 392.98
-7.64%
$ 4.32 million $ 385,480
Feb 5 $ 383.02
-9.75%
$ 4.68 million $ 321,808
Jan 29 $ 435.16
+33.72%
$ 4.79 million $ 386,499
Jan 22 $ 306.64
-11.22%
$ 3.59 million $ 325,030
Jan 15 $ 340.11
+11.24%
$ 3.8 million $ 319,831
Jan 8 $ 311.9
-10.20%
$ 3.36 million $ 327,736
Jan 1 $ 354.7
-4.00%
$ 3.82 million $ 319,747
Dec 25 $ 342.11
-0.51%
$ 4.06 million $ 233,604
Dec 18 $ 352.93
-4.58%
$ 3.78 million $ 237,317
Dec 11 $ 382.5
-7.42%
$ 4.06 million $ 252,219
Dec 4 $ 407.65
+41.48%
$ 4.57 million $ 177,445
Nov 27 $ 288.53
+23.07%
$ 3.17 million $ 303,574
Nov 20 $ 240.43
-4.54%
$ 2.57 million $ 220,667
Nov 13 $ 261.87
-8.97%
$ 2.77 million $ 340,813
Nov 6 $ 305.63
+3.15%
$ 3.17 million $ 257,484
Oct 30 $ 296.37
-2.60%
$ 3.26 million $ 316,837
Oct 23 $ 301.76
+0.88%
$ 3.32 million $ 308,438
Oct 16 $ 299.08
-6.70%
$ 3.29 million $ 274,609
Oct 9 $ 333.79
-0.95%
$ 3.53 million $ 285,994
Oct 2 $ 336.94
-5.36%
$ 3.71 million $ 339,107
Sep 25 $ 355.78
-4.94%
$ 3.91 million $ 348,794
Sep 18 $ 373.21
-16.36%
$ 4.12 million $ 284,162
Sep 11 $ 435.23
-5.36%
$ 4.9 million $ 446,357
Sep 4 $ 461.91
-7.77%
$ 5.06 million $ 523,224
Aug 28 $ 500.83
+2.72%
$ 5.51 million $ 730,438
Aug 21 $ 467.68
-4.64%
$ 5.36 million $ 559,789
Aug 14 $ 486.38
-10.79%
$ 5.4 million $ 464,993
Aug 7 $ 552.5
+7.13%
$ 5.94 million $ 486,267
Jul 31 $ 515.32
-2.25%
$ 5.67 million $ 582,389
Jul 24 $ 520.57
-7.44%
$ 5.73 million $ 522,527
Jul 17 $ 566.64
+17.54%
$ 6.23 million $ 357,927
Jul 10 $ 482.87
-9.66%
$ 5.31 million $ 369,281
Jul 3 $ 533.67
+0.10%
$ 5.87 million $ 200,860
Jun 26 $ 533.13
-4.25%
$ 5.86 million $ 136,389
Jun 19 $ 574.18
+4.69%
$ 6.12 million $ 114,863
Jun 12 $ 538.85
-9.34%
$ 6.03 million $ 118,436
Jun 5 $ 594.62
-6.94%
$ 6.54 million $ 101,941
May 29 $ 639.79
-7.33%
$ 7.04 million $ 150,231
May 22 $ 687.16
-4.55%
$ 7.59 million $ 159,179
May 15 $ 722.48
-7.67%
$ 7.91 million $ 142,713
May 8 $ 769.89
+10.83%
$ 8.61 million $ 158,036
May 1 $ 694.28
-9.81%
$ 7.64 million $ 162,193