State Farm Insurance Historical Data

SFIN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 6, 2025 $ 277.82
+2.34%
$ 3.06 million $ 32,811
Jul 5, 2025 $ 271.55
-5.47%
$ 2.99 million $ 32,703
Jul 4, 2025 $ 273.44
+1.03%
$ 3.01 million $ 31,303
Jul 3, 2025 $ 270.54
-6.63%
$ 2.98 million $ 32,644
Jul 2, 2025 $ 289.78
+6.88%
$ 3.19 million $ 34,401
Jul 1, 2025 $ 271.13
-4.80%
$ 2.98 million $ 24,626
Jun 30, 2025 $ 285.26
+4.00%
$ 3.14 million $ 34,910
Jun 29, 2025 $ 274.27
-3.23%
$ 3.02 million $ 32,699
Jun 28, 2025 $ 284.84
+0.76%
$ 3.13 million $ 28,351
Jun 27, 2025 $ 282.69
+0.54%
$ 3.11 million $ 33,627
Jun 26, 2025 $ 280.77
-7.64%
$ 3.09 million $ 31,670
Jun 25, 2025 $ 303.99
+1.95%
$ 3.34 million $ 21,368
Jun 24, 2025 $ 298.22
+0.55%
$ 3.28 million $ 33,899
Jun 23, 2025 $ 297.11
+11.98%
$ 3.27 million $ 32,913
Jun 22, 2025 $ 265.3
-8.21%
$ 2.92 million $ 29,832
Jun 21, 2025 $ 288.96
-1.98%
$ 3.18 million $ 31,082
Jun 20, 2025 $ 295.32
-0.83%
$ 3.25 million $ 33,693
Jun 19, 2025 $ 297.79
-2.38%
$ 3.28 million $ 32,735
Jun 18, 2025 $ 305.05
-0.41%
$ 3.36 million $ 32,268
Jun 17, 2025 $ 306.34
-5.98%
$ 3.37 million $ 30,218
Jun 16, 2025 $ 326.01
-0.23%
$ 3.59 million $ 4,363
Jun 15, 2025 $ 326.77
+2.79%
$ 3.59 million $ 22,906
Jun 14, 2025 $ 318.12
+1.10%
$ 3.5 million $ 32,875
Jun 13, 2025 $ 317.81
-4.42%
$ 3.5 million $ 31,537
Jun 12, 2025 $ 332.51
-5.53%
$ 3.66 million $ 34,982
Jun 11, 2025 $ 351.94
+1.43%
$ 3.87 million $ 33,128
Jun 10, 2025 $ 347.18
+1.82%
$ 3.82 million $ 31,280
Jun 9, 2025 $ 340.96
+3.94%
$ 3.75 million $ 28,800
Jun 8, 2025 $ 328.02
+1.48%
$ 3.61 million $ 34,549
Jun 7, 2025 $ 324.52
-3.24%
$ 3.57 million $ 18,679
Jun 6, 2025 $ 335.4
+1.63%
$ 3.69 million $ 7,788
Jun 5, 2025 $ 330.01
-4.62%
$ 3.63 million $ 19,168
Jun 4, 2025 $ 349.32
+0.57%
$ 3.84 million $ 37,384
Jun 3, 2025 $ 348.04
-1.76%
$ 3.83 million $ 36,046
Jun 2, 2025 $ 354.42
-1.14%
$ 3.9 million $ 27,522
Jun 1, 2025 $ 358.52
-0.62%
$ 3.94 million $ 21,023
May 31, 2025 $ 360.78
-5.36%
$ 3.97 million $ 21,442
May 30, 2025 $ 381.27
+0.62%
$ 4.19 million $ 22,201
May 29, 2025 $ 378.91
+1.58%
$ 4.17 million $ 25,445
May 28, 2025 $ 373.01
-5.87%
$ 4.1 million $ 18,472
May 27, 2025 $ 396.28
+8.52%
$ 4.36 million $ 29,380
May 26, 2025 $ 367.08
-0.80%
$ 4.04 million $ 26,779
May 25, 2025 $ 370.05
-6.72%
$ 4.07 million $ 32,678
May 24, 2025 $ 396.52
-1.72%
$ 4.36 million $ 21,752
May 23, 2025 $ 405.72
+0.66%
$ 4.46 million $ 20,937
May 22, 2025 $ 403.05
-0.23%
$ 4.43 million $ 19,641
May 21, 2025 $ 403.97
+3.45%
$ 4.44 million $ 19,281
May 20, 2025 $ 390.46
-2.39%
$ 4.3 million $ 19,251
May 19, 2025 $ 400.62
-3.65%
$ 4.41 million $ 26,213
May 18, 2025 $ 415.77
+6.37%
$ 4.57 million $ 32,362