State Farm Insurance Historical Data

SFIN Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 690.23
+0.45%
$ 7.59 million $ 22,270
May 27, 2023 $ 687.16
+0.83%
$ 7.56 million $ 23,754
May 26, 2023 $ 682.65
+0.64%
$ 7.51 million $ 20,471
May 25, 2023 $ 677.89
-2.49%
$ 7.46 million $ 48,785
May 24, 2023 $ 695.25
-0.93%
$ 7.65 million $ 22,635
May 23, 2023 $ 701.17
+4.59%
$ 7.71 million $ 22,306
May 22, 2023 $ 705.62
-1.98%
$ 7.76 million $ 21,228
May 21, 2023 $ 718.64
-0.58%
$ 7.91 million $ 22,404
May 20, 2023 $ 722.48
-4.01%
$ 7.95 million $ 22,001
May 19, 2023 $ 752.55
-9.88%
$ 8.28 million $ 24,247
May 18, 2023 $ 834.47
-5.96%
$ 9.18 million $ 28,626
May 17, 2023 $ 887.53
+1.72%
$ 9.76 million $ 22,046
May 16, 2023 $ 872.4
+13.50%
$ 9.6 million $ 23,582
May 15, 2023 $ 769.05
-1.72%
$ 8.46 million $ 22,211
May 14, 2023 $ 782.66
+1.99%
$ 8.61 million $ 25,263
May 13, 2023 $ 769.89
+5.48%
$ 8.47 million $ 26,283
May 12, 2023 $ 742.21
+9.56%
$ 8.16 million $ 23,624
May 11, 2023 $ 676.75
-1.89%
$ 7.44 million $ 22,659
May 10, 2023 $ 689.65
-5.32%
$ 7.59 million $ 27,266
May 9, 2023 $ 727.09
+12.32%
$ 8 million $ 33,500
May 8, 2023 $ 647.03
-6.86%
$ 7.12 million $ 24,703
May 7, 2023 $ 694.28
-1.19%
$ 7.64 million $ 24,042
May 6, 2023 $ 702.23
-1.43%
$ 7.72 million $ 19,602
May 5, 2023 $ 711.47
-0.37%
$ 7.83 million $ 19,557
May 4, 2023 $ 715.03
-0.03%
$ 7.87 million $ 22,196
May 3, 2023 $ 715.68
-4.88%
$ 7.87 million $ 24,353
May 2, 2023 $ 752.4
-2.89%
$ 8.28 million $ 27,447
May 1, 2023 $ 772.82
+0.40%
$ 8.5 million $ 24,997
Apr 30, 2023 $ 767.96
-2.17%
$ 8.45 million $ 28,450
Apr 29, 2023 $ 785.25
+1.19%
$ 8.64 million $ 25,988
Apr 28, 2023 $ 776.23
+1.80%
$ 8.54 million $ 29,441
Apr 27, 2023 $ 763.11
+0.87%
$ 8.39 million $ 27,378
Apr 26, 2023 $ 756.11
+2.07%
$ 8.32 million $ 25,155
Apr 25, 2023 $ 739.97
-2.38%
$ 8.14 million $ 30,102
Apr 24, 2023 $ 757.55
-4.18%
$ 8.33 million $ 29,122
Apr 23, 2023 $ 785.7
-1.86%
$ 8.64 million $ 28,220
Apr 22, 2023 $ 784.96
+3.00%
$ 8.63 million $ 33,761
Apr 21, 2023 $ 761.47
-4.48%
$ 8.38 million $ 26,441
Apr 20, 2023 $ 795.17
-2.20%
$ 8.75 million $ 27,093
Apr 19, 2023 $ 811.97
-3.95%
$ 8.93 million $ 29,019
Apr 18, 2023 $ 845.39
+8.73%
$ 9.3 million $ 29,506
Apr 17, 2023 $ 777.78
+1.03%
$ 8.56 million $ 29,588
Apr 16, 2023 $ 769.47
+1.84%
$ 8.46 million $ 29,224
Apr 15, 2023 $ 755.3
+0.87%
$ 8.31 million $ 29,155
Apr 14, 2023 $ 747.87
-5.11%
$ 8.23 million $ 24,988
Apr 13, 2023 $ 788.1
+0.45%
$ 8.67 million $ 29,570
Apr 12, 2023 $ 785.59
+0.07%
$ 8.64 million $ 29,300
Apr 11, 2023 $ 784.99
+5.44%
$ 8.63 million $ 29,058
Apr 10, 2023 $ 745.1
+0.94%
$ 8.2 million $ 29,951
Apr 9, 2023 $ 737.82
+2.04%
$ 8.12 million $ 13,826