State Farm Insurance Historical Data

SFIN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $ 84.63
+3.04%
$ 930,930 $ 14,840
Apr 16, 2026 $ 82.11
+15.63%
$ 903,430 $ 11,589
Apr 15, 2026 $ 71.02
+6.21%
$ 781,110 $ 15,268
Apr 14, 2026 $ 66.87
+1.00%
$ 735,570 $ 15,311
Apr 13, 2026 $ 66.21
-4.99%
$ 728,310 $ 12,582
Apr 12, 2026 $ 69.69
+2.44%
$ 766,590 $ 13,236
Apr 11, 2026 $ 68.03
-1.51%
$ 748,330 $ 14,067
Apr 10, 2026 $ 69.07
+3.32%
$ 759,770 $ 18,823
Apr 9, 2026 $ 66.85
-3.12%
$ 735,350 $ 11,048
Apr 8, 2026 $ 69
-5.23%
$ 759,000 $ 13,962
Apr 7, 2026 $ 72.81
+16.81%
$ 800,910 $ 13,675
Apr 6, 2026 $ 62.78
-16.06%
$ 690,580 $ 12,052
Apr 5, 2026 $ 74.79
-2.97%
$ 822,690 $ 4,248
Apr 4, 2026 $ 77.08
-4.96%
$ 847,880 $ 10,947
Apr 3, 2026 $ 81.1
+1.87%
$ 892,100 $ 15,480
Apr 2, 2026 $ 79.58
-3.42%
$ 875,380 $ 15,383
Apr 1, 2026 $ 82.4
+0.50%
$ 906,400 $ 15,508
Mar 31, 2026 $ 81.99
+1.36%
$ 901,890 $ 15,108
Mar 30, 2026 $ 80.89
+0.96%
$ 889,790 $ 12,068
Mar 29, 2026 $ 80.12
-2.49%
$ 881,320 $ 12,349
Mar 28, 2026 $ 82.17
+2.66%
$ 903,870 $ 12,319
Mar 27, 2026 $ 80.04
-4.37%
$ 880,440 $ 14,512
Mar 26, 2026 $ 83.7
-1.67%
$ 920,700 $ 12,439
Mar 25, 2026 $ 85.12
-2.46%
$ 936,320 $ 17,893
Mar 24, 2026 $ 87.17
+2.92%
$ 958,870 $ 17,328
Mar 23, 2026 $ 84.69
-1.65%
$ 931,700 $ 15,824
Mar 22, 2026 $ 86.11
-5.32%
$ 947,210 $ 16,099
Mar 21, 2026 $ 91.92
-1.50%
$ 1 million $ 15,491
Mar 20, 2026 $ 93.32
-4.99%
$ 1.03 million $ 15,997
Mar 19, 2026 $ 98.22
-0.55%
$ 1.08 million $ 15,032
Mar 18, 2026 $ 98.76
-4.28%
$ 1.09 million $ 13,081
Mar 17, 2026 $ 103.09
-1.40%
$ 1.13 million $ 16,229
Mar 16, 2026 $ 104.55
-1.66%
$ 1.15 million $ 15,707
Mar 15, 2026 $ 106.32
+2.97%
$ 1.17 million $ 16,381
Mar 14, 2026 $ 103.25
-0.74%
$ 1.14 million $ 14,459
Mar 13, 2026 $ 104.02
-0.78%
$ 1.14 million $ 17,238
Mar 12, 2026 $ 104.84
+0.32%
$ 1.15 million $ 15,760
Mar 11, 2026 $ 104.51
-0.46%
$ 1.15 million $ 15,824
Mar 10, 2026 $ 104.99
-1.56%
$ 1.15 million $ 12,082
Mar 9, 2026 $ 106.66
-3.31%
$ 1.17 million $ 19,091
Mar 8, 2026 $ 110.3
-0.90%
$ 1.21 million $ 15,584
Mar 7, 2026 $ 111.52
-0.04%
$ 1.23 million $ 16,590
Mar 6, 2026 $ 111.56
-4.51%
$ 1.23 million $ 15,399
Mar 5, 2026 $ 116.73
+3.22%
$ 1.28 million $ 15,331
Mar 4, 2026 $ 113.09
-8.57%
$ 1.24 million $ 17,392
Mar 3, 2026 $ 112.12
+0.32%
$ 1.23 million $ 14,758
Mar 2, 2026 $ 111.69
+6.45%
$ 1.23 million $ 15,842
Mar 1, 2026 $ 104.97
-1.63%
$ 1.15 million $ 14,964
Feb 28, 2026 $ 106.71
+1.40%
$ 1.17 million $ 14,372
Feb 27, 2026 $ 105.24
-4.68%
$ 1.16 million $ 12,808