State Farm Insurance Historical Data

SFIN Page 6
Download
Date Close Price change Market cap Trading volume
Oct 23, 2025 $ 385.85
+30.89%
$ 4.2 million $ 24,667
Oct 22, 2025 $ 288.09
-1.03%
$ 3.24 million $ 37,019
Oct 21, 2025 $ 287.1
-1.01%
$ 3.16 million $ 34,001
Oct 20, 2025 $ 284.89
+4.44%
$ 3.19 million $ 24,117
Oct 19, 2025 $ 276.15
+4.88%
$ 3 million $ 37,531
Oct 18, 2025 $ 265.45
+3.38%
$ 2.9 million $ 38,599
Oct 17, 2025 $ 256.46
-6.03%
$ 2.82 million $ 34,881
Oct 16, 2025 $ 276.11
-4.50%
$ 3 million $ 29,683
Oct 15, 2025 $ 289.06
+1.91%
$ 3.18 million $ 24,230
Oct 14, 2025 $ 283.65
+3.42%
$ 3.12 million $ 30,837
Aug 30, 2025 $ 219.23
+4.67%
$ -- $ 12,222
Aug 29, 2025 $ 209.45
-4.75%
$ 2.3 million $ 11,250
Aug 28, 2025 $ 222.28
+0.57%
$ 2.45 million $ 21,614
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