State Farm Insurance Historical Data

SFIN Page 7
Download
Date Close Price change Market cap Trading volume
May 17, 2025 $ 391.44
-5.93%
$ 4.31 million $ 30,245
May 16, 2025 $ 416.25
-0.02%
$ 4.58 million $ 32,051
May 15, 2025 $ 429.06
-6.67%
$ 4.72 million $ 30,291
May 14, 2025 $ 459.79
-5.29%
$ 5.06 million $ 33,856
May 13, 2025 $ 487.55
+19.55%
$ 5.36 million $ 31,492
May 12, 2025 $ 407.94
-4.11%
$ 4.49 million $ 35,032
May 11, 2025 $ 425.58
+0.75%
$ 4.68 million $ 35,951
May 10, 2025 $ 421.14
-7.40%
$ 4.63 million $ 44,780
May 9, 2025 $ 454.9
-2.62%
$ 5 million $ 48,140
May 8, 2025 $ 467.33
+88.84%
$ 5.14 million $ 31,568
May 7, 2025 $ 247.52
+27.37%
$ 2.72 million $ 41,984
May 6, 2025 $ 195.19
+3.38%
$ 2.15 million $ 33,508
May 5, 2025 $ 187.94
+7.79%
$ 2.07 million $ 34,561
May 4, 2025 $ 174.35
+14.16%
$ 1.92 million $ 36,507
May 3, 2025 $ 152.72
+2.60%
$ 1.68 million $ 1,790
May 2, 2025 $ 148.85
+9.35%
$ 1.64 million $ 26,615
May 1, 2025 $ 136.73
-0.29%
$ 1.5 million $ 35,005
Apr 30, 2025 $ 136.16
-1.58%
$ 1.5 million $ 33,655
Apr 29, 2025 $ 137.21
-1.99%
$ 1.51 million $ 33,849
Apr 28, 2025 $ 140
+6.50%
$ 1.54 million $ 35,719
Apr 27, 2025 $ 131.47
+4.23%
$ 1.45 million $ 33,783
Apr 26, 2025 $ 126.12
-1.85%
$ 1.39 million $ 19,302
Apr 25, 2025 $ 128.5
+3.87%
$ 1.41 million $ 11,967
Apr 24, 2025 $ 129.52
+2.83%
$ -- $ 35,442
Apr 23, 2025 $ 126.01
+3.30%
$ 1.39 million $ 35,660
Apr 22, 2025 $ 121.99
+11.52%
$ 1.34 million $ 39,585
Apr 21, 2025 $ 109.4
+2.64%
$ 1.2 million $ 32,370
Apr 20, 2025 $ 106.56
-2.60%
$ 1.17 million $ 4,683
Apr 19, 2025 $ 109.36
-1.48%
$ 1.2 million $ 26,753
Apr 18, 2025 $ 111.12
-1.89%
$ 1.22 million $ 33,367
Apr 17, 2025 $ 113
-1.94%
$ 1.24 million $ 33,127
Apr 16, 2025 $ 115.22
-2.85%
$ 1.27 million $ 31,539
Apr 15, 2025 $ 118.56
-6.06%
$ 1.3 million $ 33,282
Apr 14, 2025 $ 127.88
+6.28%
$ 1.41 million $ 15,101
Apr 13, 2025 $ 120.34
+7.97%
$ 1.32 million $ 23,494
Apr 12, 2025 $ 111.48
-3.09%
$ 1.23 million $ 34,047
Apr 11, 2025 $ 115.04
+3.82%
$ 1.27 million $ 19,231
Apr 10, 2025 $ 110.81
-8.20%
$ 1.22 million $ 32,091
Apr 9, 2025 $ 121.7
+17.79%
$ 1.34 million $ 32,392
Apr 8, 2025 $ 103.32
-5.63%
$ 1.14 million $ 11,597
Apr 7, 2025 $ 109.48
-0.71%
$ 1.2 million $ 7,319
Apr 6, 2025 $ 110.26
+0.39%
$ 1.21 million $ 26,263
Apr 5, 2025 $ 109.91
+1.44%
$ 1.21 million $ 33,373
Apr 4, 2025 $ 108.41
-0.71%
$ 1.19 million $ 33,045
Apr 3, 2025 $ 108.54
+0.66%
$ 1.19 million $ 32,745
Apr 2, 2025 $ 108.8
-1.59%
$ 1.2 million $ 33,025
Apr 1, 2025 $ 111.81
+1.61%
$ 1.23 million $ 32,873
Mar 31, 2025 $ 109.3
+1.89%
$ 1.2 million $ 33,554
Mar 30, 2025 $ 107.17
+0.30%
$ 1.18 million $ 32,924
Mar 29, 2025 $ 106.82
-5.45%
$ 1.18 million $ 15,535