State Farm Insurance Historical Data

SFIN Page 5
Download
Date Close Price change Market cap Trading volume
Aug 27, 2025 $ 220.64
-1.96%
$ 2.42 million $ 20,725
Aug 26, 2025 $ 219.85
-0.39%
$ 2.46 million $ 23,062
Aug 25, 2025 $ 222.09
-1.93%
$ 2.42 million $ 25,152
Aug 24, 2025 $ 226.47
-0.39%
$ 2.49 million $ 23,986
Aug 23, 2025 $ 228.23
+1.90%
$ 2.49 million $ 28,547
Aug 22, 2025 $ 230.22
+4.51%
$ 2.49 million $ 21,372
Aug 21, 2025 $ 220.32
-5.81%
$ 2.42 million $ 26,597
Aug 20, 2025 $ 230.93
+1.35%
$ 2.56 million $ 30,111
Aug 19, 2025 $ 225.94
-5.22%
$ 2.51 million $ 27,181
Aug 18, 2025 $ 238.09
-1.01%
$ 2.62 million $ 29,327
Aug 17, 2025 $ 240.51
+1.82%
$ 2.65 million $ 23,451
Aug 16, 2025 $ 236.36
-1.19%
$ 2.6 million $ 31,217
Aug 15, 2025 $ 238.14
+8.70%
$ 2.62 million $ 22,337
Aug 14, 2025 $ 219.08
-7.64%
$ 2.43 million $ 20,112
Aug 13, 2025 $ 237.86
-0.26%
$ 2.62 million $ 29,146
Aug 12, 2025 $ 235.07
+4.33%
$ 2.59 million $ 33,584
Aug 11, 2025 $ 225.27
+0.04%
$ 2.48 million $ 27,529
Aug 10, 2025 $ 225.17
-6.32%
$ 2.48 million $ 30,049
Aug 9, 2025 $ 240.37
+0.27%
$ 2.64 million $ 13,048
Aug 8, 2025 $ 239.73
+2.05%
$ 2.64 million $ 18,249
Aug 7, 2025 $ 233.83
+2.11%
$ 2.57 million $ 26,496
Aug 6, 2025 $ 227.59
-3.88%
$ 2.5 million $ 23,486
Aug 5, 2025 $ 236.78
+1.52%
$ 2.6 million $ 19,950
Aug 4, 2025 $ 250.19
+7.86%
$ 2.59 million $ 32,118
Aug 3, 2025 $ 233.83
+4.43%
$ 2.55 million $ 25,686
Aug 2, 2025 $ 225.06
-2.45%
$ 2.46 million $ 25,847
Aug 1, 2025 $ 237.21
-2.84%
$ 2.54 million $ 26,516
Jul 31, 2025 $ 243.63
-2.07%
$ 2.68 million $ 25,940
Jul 30, 2025 $ 248.45
-4.42%
$ 2.73 million $ 20,294
Jul 29, 2025 $ 254.41
-9.83%
$ 2.8 million $ 2,597
Jul 28, 2025 $ 282.13
-1.24%
$ 3.1 million $ 16,303
Jul 27, 2025 $ 285.7
-1.20%
$ 3.14 million $ 22,831
Jul 24, 2025 $ 273.33
-3.70%
$ -- $ 28,654
Jul 23, 2025 $ 283.84
+1.83%
$ 3.12 million $ 31,372
Jul 22, 2025 $ 278.75
-0.20%
$ 3.07 million $ 24,716
Jul 21, 2025 $ 279.32
-8.30%
$ 3.07 million $ 32,372
Jul 20, 2025 $ 304.51
+2.41%
$ 3.35 million $ 33,040
Jul 19, 2025 $ 297.37
-2.33%
$ 3.27 million $ 33,386
Jul 18, 2025 $ 303.41
+3.33%
$ 3.34 million $ 35,294
Jul 17, 2025 $ 295.84
-0.67%
$ 3.25 million $ 37,364
Jul 16, 2025 $ 297.88
-0.92%
$ 3.28 million $ 36,767
Jul 15, 2025 $ 302.09
-2.37%
$ 3.32 million $ 30,049
Jul 14, 2025 $ 309.42
+9.17%
$ 3.4 million $ 33,730
Jul 13, 2025 $ 283.43
+0.73%
$ 3.12 million $ 25,307
Jul 12, 2025 $ 281.82
-4.79%
$ 3.1 million $ 38,960
Jul 11, 2025 $ 295.92
+5.35%
$ 3.26 million $ 34,474
Jul 10, 2025 $ 281.32
-5.57%
$ 3.13 million $ 26,789
Jul 9, 2025 $ 297.91
+2.67%
$ 3.28 million $ 27,254
Jul 8, 2025 $ 290.11
+6.28%
$ 3.19 million $ 31,217
Jul 7, 2025 $ 273.75
-1.29%
$ 3.01 million $ 33,922