State Farm Insurance Historical Data

SFIN Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 187.94
+7.79%
$ 2.07 million $ 34,561
May 4, 2025 $ 174.35
+14.16%
$ 1.92 million $ 36,507
May 3, 2025 $ 152.72
+2.60%
$ 1.68 million $ 1,790
May 2, 2025 $ 148.85
+9.35%
$ 1.64 million $ 26,615
May 1, 2025 $ 136.73
-0.29%
$ 1.5 million $ 35,005
Apr 30, 2025 $ 136.16
-1.58%
$ 1.5 million $ 33,655
Apr 29, 2025 $ 137.21
-1.99%
$ 1.51 million $ 33,849
Apr 28, 2025 $ 140
+6.50%
$ 1.54 million $ 35,719
Apr 27, 2025 $ 131.47
+4.23%
$ 1.45 million $ 33,783
Apr 26, 2025 $ 126.12
-1.85%
$ 1.39 million $ 19,302
Apr 25, 2025 $ 128.5
+3.87%
$ 1.41 million $ 11,967
Apr 24, 2025 $ 129.52
+2.83%
$ -- $ 35,442
Apr 23, 2025 $ 126.01
+3.30%
$ 1.39 million $ 35,660
Apr 22, 2025 $ 121.99
+11.52%
$ 1.34 million $ 39,585
Apr 21, 2025 $ 109.4
+2.64%
$ 1.2 million $ 32,370
Apr 20, 2025 $ 106.56
-2.60%
$ 1.17 million $ 4,683
Apr 19, 2025 $ 109.36
-1.48%
$ 1.2 million $ 26,753
Apr 18, 2025 $ 111.12
-1.89%
$ 1.22 million $ 33,367
Apr 17, 2025 $ 113
-1.94%
$ 1.24 million $ 33,127
Apr 16, 2025 $ 115.22
-2.85%
$ 1.27 million $ 31,539
Apr 15, 2025 $ 118.56
-6.06%
$ 1.3 million $ 33,282
Apr 14, 2025 $ 127.88
+6.28%
$ 1.41 million $ 15,101
Apr 13, 2025 $ 120.34
+7.97%
$ 1.32 million $ 23,494
Apr 12, 2025 $ 111.48
-3.09%
$ 1.23 million $ 34,047
Apr 11, 2025 $ 115.04
+3.82%
$ 1.27 million $ 19,231
Apr 10, 2025 $ 110.81
-8.20%
$ 1.22 million $ 32,091
Apr 9, 2025 $ 121.7
+17.79%
$ 1.34 million $ 32,392
Apr 8, 2025 $ 103.32
-5.63%
$ 1.14 million $ 11,597
Apr 7, 2025 $ 109.48
-0.71%
$ 1.2 million $ 7,319
Apr 6, 2025 $ 110.26
+0.39%
$ 1.21 million $ 26,263
Apr 5, 2025 $ 109.91
+1.44%
$ 1.21 million $ 33,373
Apr 4, 2025 $ 108.41
-0.71%
$ 1.19 million $ 33,045
Apr 3, 2025 $ 108.54
+0.66%
$ 1.19 million $ 32,745
Apr 2, 2025 $ 108.8
-1.59%
$ 1.2 million $ 33,025
Apr 1, 2025 $ 111.81
+1.61%
$ 1.23 million $ 32,873
Mar 31, 2025 $ 109.3
+1.89%
$ 1.2 million $ 33,554
Mar 30, 2025 $ 107.17
+0.30%
$ 1.18 million $ 32,924
Mar 29, 2025 $ 106.82
-5.45%
$ 1.18 million $ 15,535
Mar 28, 2025 $ 112.98
+0.03%
$ 1.24 million $ 3,806
Mar 27, 2025 $ 112.95
+1.08%
$ 1.24 million $ 32,035
Mar 26, 2025 $ 111.78
-3.09%
$ 1.23 million $ 33,202
Mar 25, 2025 $ 115.37
-0.88%
$ 1.27 million $ 33,320
Mar 24, 2025 $ 116.57
+3.74%
$ 1.28 million $ 15,836
Mar 23, 2025 $ 112.37
+2.00%
$ 1.24 million $ 1,239
Mar 22, 2025 $ 110.17
+3.61%
$ 1.21 million $ 22,657
Mar 21, 2025 $ 106.3
-3.57%
$ 1.17 million $ 27,327
Mar 20, 2025 $ 110.3
-2.29%
$ 1.21 million $ 32,288
Mar 19, 2025 $ 113.74
+2.00%
$ 1.25 million $ 13,791
Mar 18, 2025 $ 111.5
-3.01%
$ 1.23 million $ 1,880
Mar 17, 2025 $ 114.96
-1.66%
$ 1.26 million $ 1,282