State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $ 87.17
+2.92%
$ 958,870 $ 17,328
Mar 23, 2026 $ 84.69
-1.65%
$ 931,700 $ 15,824
Mar 22, 2026 $ 86.11
-5.32%
$ 947,210 $ 16,099
Mar 21, 2026 $ 91.92
-1.50%
$ 1 million $ 15,491
Mar 20, 2026 $ 93.32
-4.99%
$ 1.03 million $ 15,997
Mar 19, 2026 $ 98.22
-0.55%
$ 1.08 million $ 15,032
Mar 18, 2026 $ 98.76
-4.28%
$ 1.09 million $ 13,081
Mar 17, 2026 $ 103.09
-1.40%
$ 1.13 million $ 16,229
Mar 16, 2026 $ 104.55
-1.66%
$ 1.15 million $ 15,707
Mar 15, 2026 $ 106.32
+2.97%
$ 1.17 million $ 16,381
Mar 14, 2026 $ 103.25
-0.74%
$ 1.14 million $ 14,459
Mar 13, 2026 $ 104.02
-0.78%
$ 1.14 million $ 17,238
Mar 12, 2026 $ 104.84
+0.32%
$ 1.15 million $ 15,760
Mar 11, 2026 $ 104.51
-0.46%
$ 1.15 million $ 15,824
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