State Farm Insurance Historical Data

SFIN
Download
Date Close Price change Market cap Trading volume
Today $ 70.25
+0.00%
$ 772,860 $ 17,359
Yesterday $ 69.46
-4.94%
$ 764,060 $ 16,817
Jun 4, 2026 $ 73.07
-3.06%
$ 803,770 $ 18,337
Jun 3, 2026 $ 75.38
-8.21%
$ 829,180 $ 19,561
Jun 2, 2026 $ 82.11
-2.08%
$ 903,210 $ 15,723
Jun 1, 2026 $ 83.85
-3.52%
$ 922,350 $ 19,052
May 31, 2026 $ 86.97
-0.84%
$ 956,010 $ 19,185
May 30, 2026 $ 87.71
+8.79%
$ 964,810 $ 18,388
May 29, 2026 $ 80.62
-5.23%
$ 886,820 $ 22,575
May 28, 2026 $ 85.07
-10.28%
$ 935,770 $ 15,298
May 27, 2026 $ 94.82
-4.73%
$ 1.04 million $ 17,567
May 26, 2026 $ 99.53
-1.53%
$ 1.09 million $ 17,401
May 25, 2026 $ 101.08
+3.13%
$ 1.11 million $ 17,158
May 24, 2026 $ 98.01
-0.11%
$ 1.08 million $ 16,866
May 23, 2026 $ 98.12
-2.93%
$ 1.08 million $ 14,946
May 22, 2026 $ 101.4
-1.45%
$ 1.11 million $ 18,130
May 21, 2026 $ 102.89
-2.49%
$ 1.13 million $ 15,657
May 20, 2026 $ 105.67
-0.86%
$ 1.16 million $ 17,973
May 19, 2026 $ 106.55
+5.46%
$ 1.17 million $ 15,630
May 18, 2026 $ 101.03
-7.00%
$ 1.11 million $ 18,661
May 17, 2026 $ 108.64
-1.35%
$ 1.2 million $ 18,078
May 16, 2026 $ 115.63
+4.24%
$ 1.27 million $ 18,190
May 15, 2026 $ 110.93
-5.64%
$ 1.22 million $ 20,073
May 14, 2026 $ 117.56
+8.19%
$ 1.29 million $ 16,129
May 13, 2026 $ 108.66
-0.42%
$ 1.2 million $ 17,619
May 12, 2026 $ 109.03
-3.79%
$ 1.2 million $ 18,893
May 11, 2026 $ 113.41
-12.36%
$ 1.25 million $ 18,797
May 10, 2026 $ 129.4
-7.93%
$ 1.42 million $ 18,295
May 9, 2026 $ 140.5
+9.59%
$ 1.55 million $ 13,976
May 8, 2026 $ 128.24
+4.02%
$ 1.41 million $ 15,577
May 7, 2026 $ 123.22
+18.93%
$ 1.36 million $ 16,059
May 6, 2026 $ 112.5
+11.85%
$ 1.24 million $ 19,432
May 5, 2026 $ 100.58
+0.19%
$ 1.11 million $ 16,681
May 4, 2026 $ 100.39
+8.40%
$ 1.1 million $ 13,913
May 3, 2026 $ 107.57
+17.86%
$ 1.18 million $ 14,003
May 2, 2026 $ 91.27
+7.85%
$ 1 million $ 13,453
May 1, 2026 $ 88.58
+28.51%
$ 974,380 $ 18,903
Apr 30, 2026 $ 68.93
+1.47%
$ 758,230 $ 16,691
Apr 29, 2026 $ 67.93
+2.06%
$ 747,230 $ 17,296
Apr 28, 2026 $ 66.56
+1.91%
$ 732,160 $ 16,571
Apr 27, 2026 $ 65.31
-10.31%
$ 718,410 $ 17,759
Apr 26, 2026 $ 72.82
+0.62%
$ 801,020 $ 17,644
Apr 25, 2026 $ 72.47
-0.58%
$ 796,070 $ 17,344
Apr 24, 2026 $ 72.89
+6.15%
$ 801,790 $ 17,619
Apr 23, 2026 $ 68.67
+3.36%
$ 755,370 $ 17,859
Apr 22, 2026 $ 66.44
-4.21%
$ 730,840 $ 17,623
Apr 21, 2026 $ 69.36
-6.92%
$ 762,410 $ 16,978
Apr 20, 2026 $ 74.52
-5.15%
$ 819,720 $ 14,849
Apr 19, 2026 $ 78.57
-5.14%
$ 864,270 $ 14,814
Apr 18, 2026 $ 82.83
-2.13%
$ 911,130 $ 17,287
Download