State Farm Insurance Historical Data

SFIN Page 19
Download
Date Close Price change Market cap Trading volume
Oct 25, 2023 $ 303.31
-2.02%
$ 3.34 million $ 44,255
Oct 24, 2023 $ 309.77
+4.64%
$ 3.41 million $ 44,473
Oct 23, 2023 $ 296.72
-0.80%
$ 3.26 million $ 44,009
Oct 22, 2023 $ 299.08
-0.51%
$ 3.29 million $ 45,922
Oct 21, 2023 $ 300.71
+1.32%
$ 3.31 million $ 27,615
Oct 20, 2023 $ 296.81
-2.89%
$ 3.26 million $ 29,013
Oct 19, 2023 $ 305.62
+0.79%
$ 3.36 million $ 44,670
Oct 18, 2023 $ 301.47
+0.04%
$ 3.32 million $ 37,100
Oct 17, 2023 $ 300.78
-2.71%
$ 3.31 million $ 43,620
Oct 16, 2023 $ 309.14
-3.56%
$ 3.4 million $ 46,669
Oct 15, 2023 $ 320.85
-4.78%
$ 3.53 million $ 48,762
Oct 14, 2023 $ 333.79
-1.26%
$ 3.67 million $ 48,880
Oct 13, 2023 $ 338.36
-0.90%
$ 3.72 million $ 47,869
Oct 12, 2023 $ 337.21
-0.53%
$ 3.71 million $ 46,100
Oct 11, 2023 $ 338.72
-1.15%
$ 3.73 million $ 45,742
Oct 10, 2023 $ 342.53
+0.88%
$ 3.77 million $ 48,416
Oct 9, 2023 $ 339.89
+0.86%
$ 3.74 million $ 48,986
Oct 8, 2023 $ 336.94
-3.13%
$ 3.71 million $ 45,814
Oct 7, 2023 $ 350.63
+3.92%
$ 3.86 million $ 48,110
Oct 6, 2023 $ 335.07
-7.36%
$ 3.69 million $ 46,363
Oct 5, 2023 $ 361.32
+9.11%
$ 3.97 million $ 51,052
Oct 4, 2023 $ 331.01
-2.66%
$ 3.64 million $ 48,438
Oct 3, 2023 $ 340.57
-2.15%
$ 3.75 million $ 48,950
Oct 2, 2023 $ 346.95
-2.54%
$ 3.82 million $ 50,379
Oct 1, 2023 $ 355.78
-0.46%
$ 3.91 million $ 50,536
Sep 30, 2023 $ 357.34
+2.42%
$ 3.93 million $ 52,463
Sep 29, 2023 $ 348.86
-8.47%
$ 3.84 million $ 51,836
Sep 28, 2023 $ 380.85
+2.81%
$ 4.19 million $ 49,655
Sep 27, 2023 $ 369.97
+1.69%
$ 4.07 million $ 48,797
Sep 26, 2023 $ 363.9
-1.01%
$ 4 million $ 47,280
Sep 25, 2023 $ 367.58
-1.79%
$ 4.04 million $ 48,228
Sep 24, 2023 $ 374.26
+0.29%
$ 4.12 million $ 50,778
Sep 23, 2023 $ 373.21
-2.44%
$ 4.11 million $ 49,435
Sep 22, 2023 $ 383
+1.56%
$ 4.21 million $ 52,434
Sep 21, 2023 $ 377.23
-4.50%
$ 4.15 million $ 48,820
Sep 20, 2023 $ 399.63
-1.94%
$ 4.4 million $ 50,379
Sep 19, 2023 $ 407.47
-6.78%
$ 4.48 million $ 40,427
Sep 18, 2023 $ 436.48
-2.18%
$ 4.8 million $ 42,667
Sep 17, 2023 $ 445.56
+2.39%
$ 4.9 million $ 34,501
Sep 16, 2023 $ 435.23
-4.75%
$ 4.79 million $ 63,793
Sep 15, 2023 $ 456.55
-5.25%
$ 5.02 million $ 62,763
Sep 14, 2023 $ 481.09
+9.15%
$ 5.29 million $ 84,742
Sep 13, 2023 $ 440.63
-3.67%
$ 4.85 million $ 73,768
Sep 12, 2023 $ 454.93
+2.68%
$ 5 million $ 84,077
Sep 11, 2023 $ 443.72
-3.51%
$ 4.88 million $ 77,213
Sep 10, 2023 $ 459.88
-0.68%
$ 5.06 million $ 80,510
Sep 9, 2023 $ 461.91
-5.26%
$ 5.08 million $ 84,083
Sep 8, 2023 $ 487.6
+4.82%
$ 5.36 million $ 79,354
Sep 7, 2023 $ 466.07
-4.10%
$ 5.13 million $ 80,705
Sep 6, 2023 $ 486.21
+0.99%
$ 5.35 million $ 88,421