State Farm Insurance Historical Data

SFIN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 200.98
-4.21%
$ 2.21 million $ 6,249
Oct 15, 2024 $ 210.15
-2.59%
$ 2.31 million $ 7,741
Oct 14, 2024 $ 216.72
+2.16%
$ 2.38 million $ 6,491
Oct 13, 2024 $ 212.14
-8.24%
$ 2.33 million $ 3,282
Oct 12, 2024 $ 231.2
+4.87%
$ 2.54 million $ 2,931
Oct 11, 2024 $ 220.47
-8.74%
$ 2.43 million $ 6,787
Oct 10, 2024 $ 241.59
+1.55%
$ 2.66 million $ 3,890
Oct 9, 2024 $ 238.95
-8.12%
$ 2.63 million $ 5,908
Oct 8, 2024 $ 260.3
+4.54%
$ 2.86 million $ 6,179
Oct 7, 2024 $ 250.02
-1.26%
$ 2.75 million $ 6,552
Oct 6, 2024 $ 253.01
+0.49%
$ 2.78 million $ 6,086
Oct 5, 2024 $ 252.04
-3.25%
$ 2.77 million $ 6,094
Oct 4, 2024 $ 261.99
+1.72%
$ 2.88 million $ 6,193
Oct 3, 2024 $ 257.85
-2.41%
$ 2.84 million $ 7,100
Oct 2, 2024 $ 263.56
-3.08%
$ 2.9 million $ 6,319
Oct 1, 2024 $ 273.86
-1.43%
$ 3.01 million $ 6,241
Sep 30, 2024 $ 279.86
-5.93%
$ 3.08 million $ 7,954
Sep 29, 2024 $ 298.36
+5.71%
$ 3.28 million $ 6,818
Sep 28, 2024 $ 282.44
+1.01%
$ 3.11 million $ 6,816
Sep 27, 2024 $ 282.07
-0.97%
$ 3.1 million $ 5,940
Sep 26, 2024 $ 289.63
+2.28%
$ 3.19 million $ 6,799
Sep 25, 2024 $ 284.04
+0.30%
$ 3.12 million $ 6,058
Sep 24, 2024 $ 283.99
+2.12%
$ 3.12 million $ 5,938
Sep 23, 2024 $ 278.01
-7.33%
$ 3.06 million $ 5,902
Sep 22, 2024 $ 300.77
-6.95%
$ 3.31 million $ 6,829
Sep 21, 2024 $ 323.24
+7.85%
$ 3.56 million $ 7,007
Sep 20, 2024 $ 300.17
+0.81%
$ 3.3 million $ 5,998
Sep 19, 2024 $ 298.27
+10.69%
$ 3.28 million $ 6,585
Sep 18, 2024 $ 271.68
-3.20%
$ 2.99 million $ 5,906
Sep 17, 2024 $ 280.96
+1.57%
$ 3.09 million $ 6,912
Sep 16, 2024 $ 279.26
+0.01%
$ 3.07 million $ 6,342
Sep 15, 2024 $ 271.68
-4.44%
$ 2.99 million $ 1,820
Sep 14, 2024 $ 284.31
+0.13%
$ 3.13 million $ 11
Sep 13, 2024 $ 283.93
-0.05%
$ 3.12 million $ 3,316
Sep 12, 2024 $ 278.35
-0.88%
$ 3.06 million $ 7,151
Sep 11, 2024 $ 290.6
+14.12%
$ 3.2 million $ 7,599
Sep 10, 2024 $ 254.67
+0.81%
$ 2.8 million $ 9,297
Sep 9, 2024 $ 253.18
-0.83%
$ 2.78 million $ 6,775
Sep 8, 2024 $ 256.4
+1.50%
$ 2.82 million $ 5,939
Sep 7, 2024 $ 254.37
-3.98%
$ 2.8 million $ 7,408
Sep 6, 2024 $ 266.29
+2.99%
$ 2.93 million $ 5,909
Sep 5, 2024 $ 260.2
-4.06%
$ 2.86 million $ 5,734
Sep 4, 2024 $ 271.23
+3.70%
$ 2.98 million $ 15,869
Sep 3, 2024 $ 261.1
-6.95%
$ 2.87 million $ 5,998
Sep 2, 2024 $ 284.4
+9.52%
$ 3.13 million $ 3,757
Sep 1, 2024 $ 259.68
+1.68%
$ 2.86 million $ 198
Aug 31, 2024 $ 255.38
+1.72%
$ 2.81 million $ 4,670
Aug 30, 2024 $ 251.89
-3.13%
$ 2.77 million $ 5,687
Aug 29, 2024 $ 260.29
+0.07%
$ 2.86 million $ 5,389
Aug 28, 2024 $ 260.07
-0.66%
$ 2.86 million $ 6,147