State Farm Insurance Historical Data

SFIN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 387.85
-2.46%
$ 4.27 million $ 46,770
Dec 13, 2023 $ 399.87
+4.13%
$ 4.4 million $ 42,185
Dec 12, 2023 $ 383.72
-3.98%
$ 4.22 million $ 39,213
Dec 11, 2023 $ 399.87
-3.21%
$ 4.4 million $ 42,289
Dec 10, 2023 $ 415.11
+2.14%
$ 4.57 million $ 44,833
Dec 9, 2023 $ 407.65
+4.09%
$ 4.48 million $ 43,896
Dec 8, 2023 $ 393.14
-1.98%
$ 4.32 million $ 43,339
Dec 7, 2023 $ 1,734.74
+17.35%
$ 19.08 million $ 1,820
Dec 6, 2023 $ 1,348.92
+238.62%
$ 14.84 million $ 1,708
Dec 5, 2023 $ 397.75
+16.43%
$ 4.38 million $ 43,181
Dec 4, 2023 $ 341.76
+18.61%
$ 3.76 million $ 43,501
Dec 3, 2023 $ 288.53
+10.26%
$ 3.17 million $ 43,719
Dec 2, 2023 $ 261.55
-7.60%
$ 2.88 million $ 41,383
Dec 1, 2023 $ 283.24
+5.10%
$ 3.12 million $ 42,217
Nov 30, 2023 $ 269.56
+11.18%
$ 2.97 million $ 43,975
Nov 29, 2023 $ 242.4
-1.83%
$ 2.67 million $ 43,329
Nov 28, 2023 $ 247.04
+2.86%
$ 2.72 million $ 45,328
Nov 27, 2023 $ 240.11
+2.41%
$ 2.64 million $ 43,624
Nov 26, 2023 $ 233.87
-2.81%
$ 2.57 million $ 37,915
Nov 25, 2023 $ 240.43
+2.93%
$ 2.64 million $ 39,156
Nov 24, 2023 $ 233.93
+0.46%
$ 2.57 million $ 40,650
Nov 23, 2023 $ 233
-4.54%
$ 2.56 million $ 40,965
Nov 22, 2023 $ 244.31
+3.73%
$ 2.69 million $ 40,321
Nov 21, 2023 $ 235.83
-6.17%
$ 2.59 million $ 28,149
Nov 20, 2023 $ 250.78
-0.43%
$ 2.76 million $ 31,427
Nov 19, 2023 $ 251.87
-4.04%
$ 2.77 million $ 39,284
Nov 18, 2023 $ 261.87
+0.08%
$ 2.88 million $ 39,673
Nov 17, 2023 $ 259.71
-3.58%
$ 2.86 million $ 40,521
Nov 16, 2023 $ 269.37
-2.08%
$ 2.96 million $ 42,047
Nov 15, 2023 $ 274.69
+4.98%
$ 3.02 million $ 43,229
Nov 14, 2023 $ 261.6
-10.30%
$ 2.88 million $ 39,371
Nov 13, 2023 $ 291.68
+1.40%
$ 3.21 million $ 135,973
Nov 12, 2023 $ 288.37
-5.69%
$ 3.17 million $ 233,508
Nov 11, 2023 $ 305.63
+3.45%
$ 3.36 million $ 41,388
Nov 10, 2023 $ 290.58
-0.20%
$ 3.2 million $ 44,349
Nov 9, 2023 $ 291.61
-2.77%
$ 3.21 million $ 43,871
Nov 8, 2023 $ 299.92
-1.74%
$ 3.3 million $ 41,638
Nov 7, 2023 $ 305.45
-0.30%
$ 3.36 million $ 42,062
Nov 6, 2023 $ 306.3
+3.38%
$ 3.37 million $ 44,176
Nov 5, 2023 $ 296.37
-1.34%
$ 3.26 million $ 44,843
Nov 4, 2023 $ 301.6
+2.65%
$ 3.32 million $ 46,369
Nov 3, 2023 $ 293.32
+2.40%
$ 3.23 million $ 41,070
Nov 2, 2023 $ 286.51
+1.21%
$ 3.15 million $ 42,637
Nov 1, 2023 $ 283.01
-1.95%
$ 3.11 million $ 43,289
Oct 31, 2023 $ 288.52
-0.45%
$ 3.17 million $ 46,795
Oct 30, 2023 $ 289.92
-4.72%
$ 3.19 million $ 51,834
Oct 29, 2023 $ 301.76
-4.98%
$ 3.32 million $ 42,495
Oct 28, 2023 $ 309.93
+1.12%
$ 3.41 million $ 44,721
Oct 27, 2023 $ 306.43
-0.09%
$ 3.37 million $ 41,697
Oct 26, 2023 $ 306.67
+1.16%
$ 3.37 million $ 46,788