State Farm Insurance Historical Data

SFIN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 261.79
-3.65%
$ 2.88 million $ 6,528
Aug 26, 2024 $ 270.68
+0.25%
$ 2.98 million $ 8,069
Aug 25, 2024 $ 270
-1.10%
$ 2.97 million $ 8,025
Aug 24, 2024 $ 272.79
-4.32%
$ 3 million $ 7,342
Aug 23, 2024 $ 285.94
+9.09%
$ 3.15 million $ 7,435
Aug 22, 2024 $ 261.96
-3.66%
$ 2.88 million $ 6,164
Aug 21, 2024 $ 272.14
-4.26%
$ 2.99 million $ 6,556
Aug 20, 2024 $ 289.26
+3.25%
$ 3.18 million $ 6,411
Aug 19, 2024 $ 280.32
+0.50%
$ 3.08 million $ 6,481
Aug 18, 2024 $ 281.42
+7.49%
$ 3.1 million $ 6,962
Aug 17, 2024 $ 261.68
+0.05%
$ 2.88 million $ 6,993
Aug 16, 2024 $ 261.93
+3.00%
$ 2.88 million $ 6,871
Aug 15, 2024 $ 254.24
-2.59%
$ 2.8 million $ 5,920
Aug 14, 2024 $ 261
+2.21%
$ 2.87 million $ 1,514
Aug 13, 2024 $ 255.35
-0.45%
$ 2.81 million $ 565
Aug 12, 2024 $ 256.5
+0.39%
$ 2.82 million $ 409
Aug 11, 2024 $ 255.5
-3.52%
$ 2.81 million $ 1,777
Aug 10, 2024 $ 264.72
-7.76%
$ 2.91 million $ 5,648
Aug 9, 2024 $ 286.99
-0.35%
$ 3.16 million $ 682
Aug 8, 2024 $ 287.99
+22.98%
$ 3.17 million $ 2,098
Aug 7, 2024 $ 234.18
-11.16%
$ 2.58 million $ 279
Aug 6, 2024 $ 263.6
+9.25%
$ 2.9 million $ 2,003
Jul 29, 2024 $ 341.41
-0.61%
$ -- $ 23,680
Jul 28, 2024 $ 343.39
+0.55%
$ 3.78 million $ 23,592
Jul 27, 2024 $ 342.18
-2.41%
$ 3.76 million $ 10,200
Jul 26, 2024 $ 366.66
+11.64%
$ 4.03 million $ 15,763
Jul 25, 2024 $ 329.34
-0.21%
$ 3.62 million $ 11,097
Jul 24, 2024 $ 330.04
-0.50%
$ 3.63 million $ 9,240
Jul 23, 2024 $ 331.7
-2.53%
$ 3.65 million $ 13,396
Jul 22, 2024 $ 340.41
-5.04%
$ 3.74 million $ 4,433
Jul 21, 2024 $ 391.41
+12.34%
$ 4.31 million $ 12,191
Jul 20, 2024 $ 343.5
+3.23%
$ 3.78 million $ 12,113
Jul 19, 2024 $ 334.59
-9.61%
$ 3.68 million $ 11,508
Jul 18, 2024 $ 370.15
-1.91%
$ 4.07 million $ 11,464
Jul 17, 2024 $ 375.62
-0.82%
$ 4.13 million $ 11,292
Jul 16, 2024 $ 377.37
+2.45%
$ 4.15 million $ 11,745
Jul 15, 2024 $ 368.86
+0.85%
$ 4.06 million $ 11,010
Jul 14, 2024 $ 365.5
-0.45%
$ 4.02 million $ 10,789
Jul 13, 2024 $ 366.94
+5.81%
$ 4.04 million $ 12,249
Jul 12, 2024 $ 346.46
-2.83%
$ 3.81 million $ 10,562
Jul 11, 2024 $ 361.9
-3.29%
$ 3.98 million $ 10,539
Jul 10, 2024 $ 374.49
+1.39%
$ 4.12 million $ 11,113
Jul 9, 2024 $ 369.63
+1.74%
$ 4.07 million $ 12,560
Jul 8, 2024 $ 363.14
-2.28%
$ 3.99 million $ 10,662
Jul 7, 2024 $ 371.69
-2.24%
$ 4.09 million $ 11,025
Jul 6, 2024 $ 378.31
+2.90%
$ 4.16 million $ 11,648
Jul 5, 2024 $ 368.13
-3.49%
$ 4.05 million $ 12,163
Jul 4, 2024 $ 381.26
-5.45%
$ 4.19 million $ 11,126
Jul 3, 2024 $ 403.45
+1.93%
$ 4.44 million $ 11,111
Jul 2, 2024 $ 393.59
-0.73%
$ 4.33 million $ 11,607