State Farm Insurance Historical Data

SFIN Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2025 $ 112.98
+0.03%
$ 1.24 million $ 3,806
Mar 27, 2025 $ 112.95
+1.08%
$ 1.24 million $ 32,035
Mar 26, 2025 $ 111.78
-3.09%
$ 1.23 million $ 33,202
Mar 25, 2025 $ 115.37
-0.88%
$ 1.27 million $ 33,320
Mar 24, 2025 $ 116.57
+3.74%
$ 1.28 million $ 15,836
Mar 23, 2025 $ 112.37
+2.00%
$ 1.24 million $ 1,239
Mar 22, 2025 $ 110.17
+3.61%
$ 1.21 million $ 22,657
Mar 21, 2025 $ 106.3
-3.57%
$ 1.17 million $ 27,327
Mar 20, 2025 $ 110.3
-2.29%
$ 1.21 million $ 32,288
Mar 19, 2025 $ 113.74
+2.00%
$ 1.25 million $ 13,791
Mar 18, 2025 $ 111.5
-3.01%
$ 1.23 million $ 1,880
Mar 17, 2025 $ 114.96
-1.66%
$ 1.26 million $ 1,282
Mar 16, 2025 $ 118.71
+0.18%
$ 1.31 million $ 1,367
Mar 15, 2025 $ 118.5
+0.42%
$ 1.3 million $ 1,284
Mar 14, 2025 $ 116.54
-1.81%
$ 1.28 million $ 841
Mar 13, 2025 $ 118.69
+6.29%
$ 1.31 million $ 1,774
Mar 12, 2025 $ 112.52
+2.93%
$ 1.24 million $ 1,806
Mar 11, 2025 $ 111.75
+7.45%
$ 1.23 million $ 1,285
Mar 10, 2025 $ 104
-6.31%
$ 1.14 million $ 2,349
Mar 9, 2025 $ 111
-4.69%
$ 1.22 million $ 517
Mar 8, 2025 $ 116.46
+3.02%
$ 1.28 million $ 3,838
Mar 7, 2025 $ 113.05
+1.40%
$ 1.24 million $ 1,111
Mar 6, 2025 $ 111.48
-4.55%
$ 1.23 million $ 1,454
Mar 5, 2025 $ 116.79
+0.47%
$ 1.28 million $ 1,397
Mar 4, 2025 $ 116.22
-1.81%
$ 1.28 million $ 1,611
Mar 3, 2025 $ 118.78
-9.69%
$ 1.31 million $ 449
Mar 2, 2025 $ 131.52
+4.24%
$ 1.45 million $ 157
Mar 1, 2025 $ 126.17
-0.58%
$ 1.39 million $ 1,235
Feb 28, 2025 $ 126.9
-1.44%
$ 1.4 million $ 5,401
Feb 27, 2025 $ 129.32
+1.54%
$ 1.42 million $ 7,338
Feb 26, 2025 $ 128.58
-2.81%
$ 1.41 million $ 8,180
Feb 25, 2025 $ 132.31
-1.22%
$ 1.46 million $ 6,718
Feb 24, 2025 $ 135.29
-8.60%
$ 1.49 million $ 2,322
Feb 23, 2025 $ 148.02
-0.11%
$ 1.63 million $ 807
Feb 22, 2025 $ 148.18
+0.80%
$ 1.63 million $ 261
Feb 21, 2025 $ 147.01
-5.10%
$ 1.62 million $ 458
Feb 20, 2025 $ 154.91
+3.39%
$ 1.7 million $ 441