State Farm Insurance Historical Data

SFIN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 297.93
-9.25%
$ 3.28 million $ 7,191
Dec 4, 2024 $ 328.28
-0.69%
$ 3.61 million $ 7,606
Dec 3, 2024 $ 331.06
-12.84%
$ 3.64 million $ 11,733
Dec 2, 2024 $ 380.58
+32.97%
$ 4.19 million $ 7,388
Dec 1, 2024 $ 286.37
+8.11%
$ 3.15 million $ 17,204
Nov 30, 2024 $ 264.94
-5.27%
$ 2.91 million $ 7,411
Nov 29, 2024 $ 280.89
+10.37%
$ 3.09 million $ 8,808
Nov 28, 2024 $ 255.11
+14.29%
$ 2.81 million $ 5,990
Nov 27, 2024 $ 224.26
+2.69%
$ 2.47 million $ 5,815
Nov 26, 2024 $ 220.1
-2.75%
$ 2.42 million $ 8,989
Nov 25, 2024 $ 245.83
+11.05%
$ -- $ 7,185
Nov 24, 2024 $ 221.97
+3.70%
$ 2.44 million $ 7,308
Nov 23, 2024 $ 214
-1.11%
$ 2.35 million $ 2,552
Nov 22, 2024 $ 216.41
+7.36%
$ 2.38 million $ 6,259
Nov 21, 2024 $ 203.29
-3.05%
$ 2.24 million $ 5,453
Nov 20, 2024 $ 211.59
+3.08%
$ 2.33 million $ 6,005
Nov 19, 2024 $ 206.89
-4.46%
$ 2.28 million $ 5,699
Nov 18, 2024 $ 217.81
-5.64%
$ 2.4 million $ 15,188
Nov 17, 2024 $ 231.16
+5.74%
$ 2.54 million $ 7,651
Nov 16, 2024 $ 219.69
+11.70%
$ 2.42 million $ 13,060
Nov 15, 2024 $ 197.72
+12.00%
$ 2.17 million $ 8,453
Nov 14, 2024 $ 177.47
+9.14%
$ 1.95 million $ 7,086
Nov 13, 2024 $ 163.96
-6.31%
$ 1.8 million $ 9,149
Nov 12, 2024 $ 175.86
-6.17%
$ 1.93 million $ 7,198
Nov 11, 2024 $ 188.33
+11.21%
$ 2.07 million $ 8,147
Nov 10, 2024 $ 169.4
+0.73%
$ 1.86 million $ 8,107
Nov 9, 2024 $ 168.18
+6.43%
$ 1.85 million $ 7,480
Nov 8, 2024 $ 158.42
+2.36%
$ 1.74 million $ 6,140
Nov 7, 2024 $ 155.2
-7.62%
$ 1.71 million $ 7,425
Nov 6, 2024 $ 168.13
+7.56%
$ 1.85 million $ 7,971
Nov 5, 2024 $ 156.3
-5.39%
$ 1.72 million $ 8,584
Nov 4, 2024 $ 165.39
+4.62%
$ 1.82 million $ 5,997
Nov 3, 2024 $ 158.49
-3.85%
$ 1.74 million $ 8,975
Nov 2, 2024 $ 165.32
-2.62%
$ 1.82 million $ 9,849
Nov 1, 2024 $ 169.77
-0.35%
$ 1.87 million $ 5,801
Oct 31, 2024 $ 170.63
-3.91%
$ 1.88 million $ 7,235
Oct 30, 2024 $ 177.76
-5.41%
$ 1.96 million $ 6,093
Oct 29, 2024 $ 188.25
+3.60%
$ 2.07 million $ 20,390
Oct 28, 2024 $ 182.4
-1.04%
$ 2.01 million $ 4,808
Oct 27, 2024 $ 184.32
+1.06%
$ 2.03 million $ 1,355
Oct 26, 2024 $ 181.78
+1.95%
$ 2 million $ 5,294
Oct 25, 2024 $ 178.41
+0.24%
$ 1.96 million $ 7,985
Oct 24, 2024 $ 178.89
-3.91%
$ 1.97 million $ 6,526
Oct 23, 2024 $ 186.39
+1.31%
$ 2.05 million $ 10,520
Oct 22, 2024 $ 184.11
-0.67%
$ 2.03 million $ 10,551
Oct 21, 2024 $ 185.39
-1.33%
$ 2.04 million $ 6,316
Oct 20, 2024 $ 188.7
-1.26%
$ 2.08 million $ 6,310
Oct 19, 2024 $ 191.28
-0.44%
$ 2.1 million $ 7,894
Oct 18, 2024 $ 194.02
-2.01%
$ 2.13 million $ 6,993
Oct 17, 2024 $ 198.07
-1.44%
$ 2.18 million $ 7,036