State Farm Insurance Historical Data

SFIN Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 274.32
+0.98%
$ 3.02 million $ 11,062
May 11, 2024 $ 271.78
-5.04%
$ 2.99 million $ 12,130
May 10, 2024 $ 285.83
-2.42%
$ 3.14 million $ 12,270
May 9, 2024 $ 279.86
-1.43%
$ 3.08 million $ 12,823
May 8, 2024 $ 283.95
-4.25%
$ 3.12 million $ 10,701
May 7, 2024 $ 296.68
+0.94%
$ 3.26 million $ 12,143
May 6, 2024 $ 293.87
+2.66%
$ 3.23 million $ 12,463
May 5, 2024 $ 286.19
-2.28%
$ 3.15 million $ 11,050
May 4, 2024 $ 292.73
-2.81%
$ 3.22 million $ 12,926
May 3, 2024 $ 300.74
+5.67%
$ 3.31 million $ 11,870
May 2, 2024 $ 284.48
+3.85%
$ 3.13 million $ 14,363
May 1, 2024 $ 274.01
-4.77%
$ 3.03 million $ 12,628
Apr 30, 2024 $ 287.18
-1.45%
$ 3.16 million $ 14,527
Apr 29, 2024 $ 291.4
-0.70%
$ 3.21 million $ 10,503
Apr 28, 2024 $ 293.28
-3.37%
$ 3.23 million $ 10,827
Apr 27, 2024 $ 303.51
-2.99%
$ 3.34 million $ 10,472
Apr 26, 2024 $ 312.86
+1.35%
$ 3.44 million $ 9,767
Apr 25, 2024 $ 308.7
+2.35%
$ 3.4 million $ 11,939
Apr 24, 2024 $ 301.5
+1.47%
$ 3.32 million $ 11,287
Apr 23, 2024 $ 296.95
-6.48%
$ 3.27 million $ 10,152
Apr 22, 2024 $ 317.04
+0.34%
$ 3.49 million $ 10,736
Apr 21, 2024 $ 316.26
-7.94%
$ 3.48 million $ 11,002
Apr 20, 2024 $ 343.18
+11.60%
$ 3.77 million $ 12,634
Apr 19, 2024 $ 307.52
+4.31%
$ 3.38 million $ 13,318
Apr 18, 2024 $ 294.82
-2.62%
$ 3.24 million $ 10,613
Apr 17, 2024 $ 303.13
+7.96%
$ 3.33 million $ 11,443
Apr 16, 2024 $ 280.54
-7.25%
$ 3.09 million $ 11,736
Apr 15, 2024 $ 302.23
-7.83%
$ 3.32 million $ 11,247
Apr 14, 2024 $ 327.89
+7.42%
$ 3.61 million $ 13,583
Apr 13, 2024 $ 305.03
-5.67%
$ 3.36 million $ 14,224
Apr 12, 2024 $ 323.37
-11.53%
$ 3.56 million $ 14,008
Apr 11, 2024 $ 365.44
+8.24%
$ 4.02 million $ 13,415
Apr 10, 2024 $ 338.06
-2.68%
$ 3.72 million $ 10,874
Apr 9, 2024 $ 347.41
+5.45%
$ 3.82 million $ 18,676
Apr 8, 2024 $ 329.44
+1.17%
$ 3.62 million $ 11,436
Apr 7, 2024 $ 325.62
+5.73%
$ 3.58 million $ 12,330
Apr 6, 2024 $ 308.18
+0.36%
$ 3.39 million $ 10,909
Apr 5, 2024 $ 307.03
-1.89%
$ 3.38 million $ 20,286
Apr 4, 2024 $ 313.22
-7.02%
$ 3.45 million $ 10,926
Apr 3, 2024 $ 337.23
+9.25%
$ 3.71 million $ 20,157
Apr 2, 2024 $ 308.32
-4.23%
$ 3.39 million $ 11,540
Apr 1, 2024 $ 322.04
-4.45%
$ 3.54 million $ 11,521
Mar 31, 2024 $ 336.8
+4.73%
$ 3.7 million $ 13,490
Mar 30, 2024 $ 321.9
+0.01%
$ 3.54 million $ 12,506
Mar 29, 2024 $ 321.86
-0.47%
$ 3.54 million $ 10,330
Mar 28, 2024 $ 322.98
+0.36%
$ 3.55 million $ 13,659
Mar 27, 2024 $ 322.04
-0.33%
$ 3.54 million $ 10,930
Mar 26, 2024 $ 323.31
+1.86%
$ 3.56 million $ 35,360
Mar 25, 2024 $ 317.55
+2.49%
$ 3.49 million $ 51,023
Mar 24, 2024 $ 309.68
+1.27%
$ 3.41 million $ 53,029