State Farm Insurance Historical Data

SFIN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 298.22
+0.55%
$ 3.28 million $ 33,899
Jun 23, 2025 $ 297.11
+11.98%
$ 3.27 million $ 32,913
Jun 22, 2025 $ 265.3
-8.21%
$ 2.92 million $ 29,832
Jun 21, 2025 $ 288.96
-1.98%
$ 3.18 million $ 31,082
Jun 20, 2025 $ 295.32
-0.83%
$ 3.25 million $ 33,693
Jun 19, 2025 $ 297.79
-2.38%
$ 3.28 million $ 32,735
Jun 18, 2025 $ 305.05
-0.41%
$ 3.36 million $ 32,268
Jun 17, 2025 $ 306.34
-5.98%
$ 3.37 million $ 30,218
Jun 16, 2025 $ 326.01
-0.23%
$ 3.59 million $ 4,363
Jun 15, 2025 $ 326.77
+2.79%
$ 3.59 million $ 22,906
Jun 14, 2025 $ 318.12
+1.10%
$ 3.5 million $ 32,875
Jun 13, 2025 $ 317.81
-4.42%
$ 3.5 million $ 31,537
Jun 12, 2025 $ 332.51
-5.53%
$ 3.66 million $ 34,982
Jun 11, 2025 $ 351.94
+1.43%
$ 3.87 million $ 33,128
Jun 10, 2025 $ 347.18
+1.82%
$ 3.82 million $ 31,280
Jun 9, 2025 $ 340.96
+3.94%
$ 3.75 million $ 28,800
Jun 8, 2025 $ 328.02
+1.48%
$ 3.61 million $ 34,549
Jun 7, 2025 $ 324.52
-3.24%
$ 3.57 million $ 18,679
Jun 6, 2025 $ 335.4
+1.63%
$ 3.69 million $ 7,788
Jun 5, 2025 $ 330.01
-4.62%
$ 3.63 million $ 19,168
Jun 4, 2025 $ 349.32
+0.57%
$ 3.84 million $ 37,384
Jun 3, 2025 $ 348.04
-1.76%
$ 3.83 million $ 36,046
Jun 2, 2025 $ 354.42
-1.14%
$ 3.9 million $ 27,522
Jun 1, 2025 $ 358.52
-0.62%
$ 3.94 million $ 21,023
May 31, 2025 $ 360.78
-5.36%
$ 3.97 million $ 21,442
May 30, 2025 $ 381.27
+0.62%
$ 4.19 million $ 22,201
May 29, 2025 $ 378.91
+1.58%
$ 4.17 million $ 25,445
May 28, 2025 $ 373.01
-5.87%
$ 4.1 million $ 18,472
May 27, 2025 $ 396.28
+8.52%
$ 4.36 million $ 29,380
May 26, 2025 $ 367.08
-0.80%
$ 4.04 million $ 26,779
May 25, 2025 $ 370.05
-6.72%
$ 4.07 million $ 32,678
May 24, 2025 $ 396.52
-1.72%
$ 4.36 million $ 21,752
May 23, 2025 $ 405.72
+0.66%
$ 4.46 million $ 20,937
May 22, 2025 $ 403.05
-0.23%
$ 4.43 million $ 19,641
May 21, 2025 $ 403.97
+3.45%
$ 4.44 million $ 19,281
May 20, 2025 $ 390.46
-2.39%
$ 4.3 million $ 19,251
May 19, 2025 $ 400.62
-3.65%
$ 4.41 million $ 26,213
May 18, 2025 $ 415.77
+6.37%
$ 4.57 million $ 32,362
May 17, 2025 $ 391.44
-5.93%
$ 4.31 million $ 30,245
May 16, 2025 $ 416.25
-0.02%
$ 4.58 million $ 32,051
May 15, 2025 $ 429.06
-6.67%
$ 4.72 million $ 30,291
May 14, 2025 $ 459.79
-5.29%
$ 5.06 million $ 33,856
May 13, 2025 $ 487.55
+19.55%
$ 5.36 million $ 31,492
May 12, 2025 $ 407.94
-4.11%
$ 4.49 million $ 35,032
May 11, 2025 $ 425.58
+0.75%
$ 4.68 million $ 35,951
May 10, 2025 $ 421.14
-7.40%
$ 4.63 million $ 44,780
May 9, 2025 $ 454.9
-2.62%
$ 5 million $ 48,140
May 8, 2025 $ 467.33
+88.84%
$ 5.14 million $ 31,568
May 7, 2025 $ 247.52
+27.37%
$ 2.72 million $ 41,984
May 6, 2025 $ 195.19
+3.38%
$ 2.15 million $ 33,508