State Farm Insurance Historical Data

SFIN Page 17
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 343.94
+9.37%
$ 3.78 million $ 58,058
Feb 1, 2024 $ 314.55
-2.56%
$ 3.46 million $ 53,326
Jan 31, 2024 $ 322.77
+2.16%
$ 3.55 million $ 50,232
Jan 30, 2024 $ 315.86
-3.52%
$ 3.47 million $ 52,843
Jan 29, 2024 $ 327.91
+0.77%
$ 3.61 million $ 52,947
Jan 28, 2024 $ 325.93
+6.35%
$ 3.59 million $ 54,797
Jan 27, 2024 $ 306.64
-1.47%
$ 3.37 million $ 56,958
Jan 26, 2024 $ 310.96
-3.80%
$ 3.42 million $ 53,414
Jan 25, 2024 $ 323.24
-0.93%
$ 3.56 million $ 52,611
Jan 24, 2024 $ 326.67
+1.00%
$ 3.59 million $ 55,711
Jan 23, 2024 $ 323.42
-5.08%
$ 3.56 million $ 52,732
Jan 22, 2024 $ 340.82
-1.32%
$ 3.75 million $ 53,605
Jan 21, 2024 $ 345.72
+1.74%
$ 3.8 million $ 54,435
Jan 20, 2024 $ 340.11
+6.30%
$ 3.74 million $ 55,636
Jan 19, 2024 $ 319.82
+4.64%
$ 3.52 million $ 54,521
Jan 18, 2024 $ 305.72
-7.97%
$ 3.36 million $ 52,368
Jan 17, 2024 $ 332.04
+1.23%
$ 3.65 million $ 46,603
Jan 16, 2024 $ 328.1
-0.25%
$ 3.61 million $ 53,576
Jan 15, 2024 $ 328.52
+7.45%
$ 3.61 million $ 57,128
Jan 14, 2024 $ 305.74
-1.97%
$ 3.36 million $ 52,599
Jan 13, 2024 $ 311.9
+3.87%
$ 3.43 million $ 54,764
Jan 12, 2024 $ 300.4
-0.78%
$ 3.3 million $ 55,117
Jan 11, 2024 $ 302.59
+0.46%
$ 3.33 million $ 56,411
Jan 10, 2024 $ 301.2
-11.38%
$ 3.31 million $ 55,948
Jan 9, 2024 $ 339.81
-0.09%
$ 3.74 million $ 53,309
Jan 8, 2024 $ 340.13
-2.07%
$ 3.74 million $ 52,188
Jan 7, 2024 $ 347.32
+7.80%
$ 3.82 million $ 53,974
Jan 6, 2024 $ 354.7
+10.35%
$ 3.9 million $ 56,830
Jan 5, 2024 $ 321.55
-5.74%
$ 3.54 million $ 46,705
Jan 4, 2024 $ 341.55
+1.10%
$ 3.76 million $ 57,133
Jan 3, 2024 $ 337.86
+0.49%
$ 3.72 million $ 56,718
Jan 2, 2024 $ 336.22
+0.30%
$ 3.7 million $ 57,237
Jan 1, 2024 $ 335.37
-9.23%
$ 3.69 million $ 45,124
Dec 31, 2023 $ 369.36
+7.90%
$ 4.06 million $ 45,622
Dec 30, 2023 $ 342.11
-2.15%
$ 3.76 million $ 41,107
Dec 29, 2023 $ 349.68
+1.96%
$ 3.85 million $ 40,400
Dec 28, 2023 $ 341.85
+0.51%
$ 3.76 million $ 38,451
Dec 27, 2023 $ 339.79
+7.93%
$ 3.74 million $ 37,497
Dec 26, 2023 $ 314.84
-6.97%
$ 3.46 million $ 37,035
Dec 25, 2023 $ 338.17
-1.65%
$ 3.72 million $ 39,113
Dec 24, 2023 $ 343.85
-2.55%
$ 3.78 million $ 39,431
Dec 23, 2023 $ 352.93
-0.07%
$ 3.88 million $ 42,765
Dec 22, 2023 $ 352.97
-4.87%
$ 3.88 million $ 39,803
Dec 21, 2023 $ 371.05
+3.51%
$ 4.08 million $ 37,672
Dec 20, 2023 $ 358.66
+5.03%
$ 3.95 million $ 41,035
Dec 19, 2023 $ 341.24
-5.69%
$ 3.75 million $ 38,612
Dec 18, 2023 $ 362.09
-2.10%
$ 3.98 million $ 37,429
Dec 17, 2023 $ 369.05
-3.65%
$ 4.06 million $ 39,495
Dec 16, 2023 $ 382.5
+0.59%
$ 4.21 million $ 40,471
Dec 15, 2023 $ 378.28
-2.48%
$ 4.16 million $ 41,290