State Farm Insurance Historical Data

SFIN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 305.8
-2.29%
$ 3.36 million $ 52,810
Mar 22, 2024 $ 312.43
-2.13%
$ 3.44 million $ 53,476
Mar 21, 2024 $ 319.06
+7.91%
$ 3.51 million $ 56,288
Mar 20, 2024 $ 295.84
+5.00%
$ 3.25 million $ 55,233
Mar 19, 2024 $ 281.76
-2.52%
$ 3.1 million $ 52,815
Mar 18, 2024 $ 289.26
-8.85%
$ 3.18 million $ 51,490
Mar 17, 2024 $ 317.38
+3.06%
$ 3.49 million $ 57,231
Mar 16, 2024 $ 307.44
-1.27%
$ 3.38 million $ 58,017
Mar 15, 2024 $ 305.41
-7.19%
$ 3.36 million $ 54,247
Mar 14, 2024 $ 330.04
-3.79%
$ 3.63 million $ 50,557
Mar 13, 2024 $ 342.17
-1.37%
$ 3.76 million $ 55,803
Mar 12, 2024 $ 347.6
+0.35%
$ 3.82 million $ 55,977
Mar 11, 2024 $ 345.94
+4.44%
$ 3.81 million $ 56,318
Mar 10, 2024 $ 331.18
-3.57%
$ 3.64 million $ 53,429
Mar 9, 2024 $ 343.44
-5.22%
$ 3.78 million $ 53,928
Mar 8, 2024 $ 360.91
+3.03%
$ 3.97 million $ 54,166
Mar 7, 2024 $ 349.8
+4.50%
$ 3.85 million $ 55,930
Mar 6, 2024 $ 336.43
+2.26%
$ 3.7 million $ 56,510
Mar 5, 2024 $ 328.99
-6.85%
$ 3.62 million $ 51,178
Mar 4, 2024 $ 352.37
-0.67%
$ 3.88 million $ 53,848
Mar 3, 2024 $ 354.76
-7.11%
$ 3.9 million $ 52,745
Mar 2, 2024 $ 383.64
-3.01%
$ 4.22 million $ 10,122
Mar 1, 2024 $ 395.53
+3.70%
$ 4.35 million $ 643
Feb 29, 2024 $ 381.41
+16.98%
$ 4.2 million $ 895
Feb 28, 2024 $ 326.04
-2.67%
$ 3.59 million $ 940
Feb 27, 2024 $ 382.36
-0.60%
$ 4.21 million $ 1,754
Feb 26, 2024 $ 384.67
+1.39%
$ 4.23 million $ 36,369
Feb 25, 2024 $ 379.24
+12.32%
$ 4.17 million $ 59,283
Feb 24, 2024 $ 337.64
-7.21%
$ 3.71 million $ 49,677
Feb 23, 2024 $ 364.29
+5.34%
$ 4.01 million $ 53,683
Feb 22, 2024 $ 345.98
+0.75%
$ 3.81 million $ 55,630
Feb 21, 2024 $ 343.14
-0.42%
$ 3.77 million $ 53,355
Feb 20, 2024 $ 344.58
-12.16%
$ 3.79 million $ 56,957
Feb 19, 2024 $ 392.29
-0.18%
$ 4.32 million $ 51,846
Feb 18, 2024 $ 392.98
-4.14%
$ 4.32 million $ 53,487
Feb 17, 2024 $ 409.97
-2.86%
$ 4.51 million $ 52,540
Feb 16, 2024 $ 422.06
+5.81%
$ 4.64 million $ 57,353
Feb 15, 2024 $ 398.75
-0.54%
$ 4.39 million $ 53,559
Feb 14, 2024 $ 400.89
-2.43%
$ 4.41 million $ 57,346
Feb 13, 2024 $ 410.87
+5.38%
$ 4.52 million $ 55,932
Feb 12, 2024 $ 410.36
-3.56%
$ 4.51 million $ 55,264
Feb 11, 2024 $ 425.05
+11.03%
$ 4.68 million $ 60,359
Feb 10, 2024 $ 383.02
+11.01%
$ 4.21 million $ 55,825
Feb 9, 2024 $ 344.9
-6.11%
$ 3.79 million $ 51,417
Feb 8, 2024 $ 367.36
+6.18%
$ 4.04 million $ 54,888
Feb 7, 2024 $ 345.68
-8.25%
$ 3.8 million $ 53,750
Feb 6, 2024 $ 376.98
+4.44%
$ 4.15 million $ 55,448
Feb 5, 2024 $ 360.99
-14.94%
$ 3.97 million $ 50,480
Feb 4, 2024 $ 435.16
+19.12%
$ 4.79 million $ 65,108
Feb 3, 2024 $ 337.97
-1.80%
$ 3.72 million $ 53,986