State Farm Insurance Historical Data

SFIN Page 2
Download
Date Close Price change Market cap Trading volume
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
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