State Farm Insurance Historical Data

SFIN
Download
Date Close Price change Market cap Trading volume
Today $ 69.99
+0.00%
$ 769,890 $ 19,217
Yesterday $ 70.64
+5.91%
$ 777,040 $ 20,091
Jun 30, 2026 $ 66.76
-4.33%
$ 734,360 $ 19,794
Jun 29, 2026 $ 70
+3.23%
$ 767,580 $ 19,621
Jun 28, 2026 $ 67.81
+1.95%
$ 745,910 $ 20,443
Jun 27, 2026 $ 66.51
-8.97%
$ 731,610 $ 22,044
Jun 26, 2026 $ 73.06
+5.64%
$ 803,660 $ 21,757
Jun 25, 2026 $ 69.16
-6.59%
$ 760,760 $ 18,653
Jun 24, 2026 $ 74.04
-15.98%
$ 814,440 $ 27,333
Jun 23, 2026 $ 88.12
+22.08%
$ 969,320 $ 18,151
Jun 22, 2026 $ 72.18
-1.72%
$ 793,980 $ 18,867
Jun 21, 2026 $ 73.44
+0.25%
$ 807,840 $ 17,392
Jun 20, 2026 $ 73.25
-1.89%
$ 805,750 $ 20,083
Jun 19, 2026 $ 74.66
+1.55%
$ 821,260 $ 19,217
Jun 18, 2026 $ 73.52
-3.33%
$ 808,720 $ 19,670
Jun 17, 2026 $ 76.05
+1.35%
$ 836,550 $ 12,885
Jun 16, 2026 $ 75.04
+2.29%
$ 825,440 $ 17,368
Jun 15, 2026 $ 73
+1.05%
$ 803,000 $ 17,420
Jun 14, 2026 $ 72.24
+1.66%
$ 794,640 $ 18,572
Jun 13, 2026 $ 71.14
+1.63%
$ 781,660 $ 15,704
Jun 12, 2026 $ 70
-0.34%
$ 770,000 $ 17,191
Jun 11, 2026 $ 70.24
+1.53%
$ 772,640 $ 17,849
Jun 10, 2026 $ 69.18
+0.16%
$ 760,980 $ 16,912
Jun 9, 2026 $ 69.48
-1.49%
$ 764,280 $ 16,755
Jun 8, 2026 $ 70.62
-1.47%
$ 776,820 $ 18,334
Jun 7, 2026 $ 71.94
+2.10%
$ 791,340 $ 18,278
Jun 6, 2026 $ 70.46
+1.44%
$ 775,060 $ 17,171
Jun 5, 2026 $ 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
Download