State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 110.36
-4.30%
$ 1.21 million $ 17,443
Feb 25, 2026 $ 115.31
+0.34%
$ 1.27 million $ 16,090
Feb 24, 2026 $ 114.94
+1.16%
$ 1.26 million $ 18,803
Feb 23, 2026 $ 113.69
-6.99%
$ 1.25 million $ 13,023
Feb 22, 2026 $ 122.23
+3.95%
$ 1.34 million $ 17,815
Feb 21, 2026 $ 117.87
-1.70%
$ 1.3 million $ 13,455
Feb 20, 2026 $ 120
+4.73%
$ 1.32 million $ 17,052
Feb 19, 2026 $ 114.63
+1.18%
$ 1.26 million $ 15,979
Feb 18, 2026 $ 113.29
-2.89%
$ 1.25 million $ 17,214
Feb 17, 2026 $ 116.66
+3.05%
$ 1.28 million $ 12,755
Feb 16, 2026 $ 113.22
+0.25%
$ 1.25 million $ 17,412
Feb 15, 2026 $ 112.92
-4.75%
$ 1.24 million $ 18,049
Feb 14, 2026 $ 119.06
+2.82%
$ 1.31 million $ 17,874
Feb 13, 2026 $ 115.75
+0.63%
$ 1.27 million $ 17,211
Feb 12, 2026 $ 115.03
+1.40%
$ 1.27 million $ 20,122
Feb 11, 2026 $ 113.76
-6.94%
$ 1.25 million $ 13,835
Feb 10, 2026 $ 122.21
-5.99%
$ 1.34 million $ 15,804
Feb 9, 2026 $ 129.89
-0.08%
$ 1.43 million $ 15,694
Feb 8, 2026 $ 130
+0.08%
$ 1.43 million $ 17,011
Feb 7, 2026 $ 129.89
-14.04%
$ 1.43 million $ 17,222
Feb 6, 2026 $ 151.11
+27.63%
$ 1.66 million $ 14,926
Feb 5, 2026 $ 118.39
-9.67%
$ 1.3 million $ 15,006
Feb 4, 2026 $ 131.03
+0.94%
$ 1.44 million $ 19,672
Feb 3, 2026 $ 129.81
-0.19%
$ 1.43 million $ 15,096
Feb 2, 2026 $ 130.06
-5.36%
$ 1.43 million $ 17,415
Feb 1, 2026 $ 137.42
+0.73%
$ 1.51 million $ 19,008
Jan 31, 2026 $ 136.23
-8.39%
$ 1.5 million $ 18,554
Jan 30, 2026 $ 148.69
-2.96%
$ 1.64 million $ 12,807
Jan 29, 2026 $ 153.23
-5.50%
$ 1.69 million $ 17,584
Jan 28, 2026 $ 162.08
+3.87%
$ 1.78 million $ 17,000
Jan 27, 2026 $ 158.22
-0.05%
$ -- $ 20,779
Jan 26, 2026 $ 158.3
+20.57%
$ 1.74 million $ 20,316
Jan 25, 2026 $ 131.29
-10.10%
$ 1.44 million $ 19,216
Jan 24, 2026 $ 141.58
+5.54%
$ 1.56 million $ 18,528
Jan 23, 2026 $ 134.16
-0.19%
$ 1.48 million $ 18,525
Jan 22, 2026 $ 134.74
+8.00%
$ 1.48 million $ 18,576
Jan 21, 2026 $ 124.69
+0.35%
$ 1.37 million $ 17,606
Jan 20, 2026 $ 124.25
-6.05%
$ 1.37 million $ 13,742
Jan 19, 2026 $ 132.17
-0.91%
$ 1.45 million $ 16,165
Jan 18, 2026 $ 133.34
+3.92%
$ 1.47 million $ 16,166
Jan 17, 2026 $ 128.31
+3.48%
$ 1.41 million $ 15,576
Jan 16, 2026 $ 124
-1.56%
$ 1.36 million $ 18,045
Jan 15, 2026 $ 125.97
-3.89%
$ 1.39 million $ 12,830
Jan 14, 2026 $ 131.07
-6.36%
$ 1.44 million $ 13,449
Jan 13, 2026 $ 139.94
+1.72%
$ 1.54 million $ 15,575
Jan 12, 2026 $ 137.57
-3.02%
$ 1.51 million $ 17,393
Jan 11, 2026 $ 142.38
-0.22%
$ 1.57 million $ 14,778
Jan 10, 2026 $ 142.69
+1.81%
$ 1.57 million $ 12,347
Jan 9, 2026 $ 140.15
-1.47%
$ 1.54 million $ 16,682
Jan 8, 2026 $ 142.24
-2.52%
$ 1.57 million $ 15,476