State Farm Insurance Historical Data

SFIN Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 149.83
-4.08%
$ 1.65 million $ 969
Feb 18, 2025 $ 156.2
-7.61%
$ 1.72 million $ 1,701
Feb 17, 2025 $ 169.06
+11.49%
$ 1.86 million $ 960
Feb 16, 2025 $ 151.64
-0.38%
$ 1.67 million $ 82
Feb 15, 2025 $ 154
+0.19%
$ 1.69 million $ 604
Feb 14, 2025 $ 153.71
+3.36%
$ 1.69 million $ 1,678
Feb 13, 2025 $ 150.23
-0.48%
$ 1.65 million $ 6,566
Feb 12, 2025 $ 151.01
-3.90%
$ 1.66 million $ 12,195
Feb 11, 2025 $ 158.15
+3.21%
$ 1.74 million $ 6,825
Feb 10, 2025 $ 153.37
-0.18%
$ 1.69 million $ 6,313
Feb 9, 2025 $ 154.46
+2.92%
$ 1.7 million $ 7,968
Feb 8, 2025 $ 150.83
-3.65%
$ 1.66 million $ 4,604
Feb 7, 2025 $ 156.54
+4.55%
$ 1.72 million $ 154
Feb 6, 2025 $ 149.73
-3.66%
$ 1.65 million $ 1,997
Feb 5, 2025 $ 155.42
-1.89%
$ 1.71 million $ 5,153
Feb 4, 2025 $ 158.8
-13.53%
$ 1.75 million $ 6,727
Feb 3, 2025 $ 183.73
+9.67%
$ 2.02 million $ 9,211
Feb 2, 2025 $ 168.14
-8.84%
$ 1.85 million $ 7,938
Feb 1, 2025 $ 183.44
-0.16%
$ 2.02 million $ 6,664
Jan 31, 2025 $ 185.06
-7.86%
$ 2.04 million $ 6,419
Jan 30, 2025 $ 201.97
+11.57%
$ 2.22 million $ 7,363
Jan 29, 2025 $ 181
+1.74%
$ 1.99 million $ 6,998
Jan 28, 2025 $ 177.9
-4.27%
$ 1.96 million $ 6,865
Jan 27, 2025 $ 186.23
-6.09%
$ 2.05 million $ 8,861
Jan 26, 2025 $ 198.46
+5.56%
$ 2.18 million $ 7,092
Jan 25, 2025 $ 188.23
-5.68%
$ 2.07 million $ 6,399
Jan 24, 2025 $ 200.83
+5.35%
$ 2.21 million $ 6,746
Jan 23, 2025 $ 189.36
-2.82%
$ -- $ 6,344
Jan 22, 2025 $ 194.77
-4.13%
$ 2.14 million $ 6,778
Jan 21, 2025 $ 203.25
+5.35%
$ 2.24 million $ 9,301
Jan 20, 2025 $ 194.67
-7.05%
$ 2.14 million $ 7,734
Jan 19, 2025 $ 213.32
-6.14%
$ 2.35 million $ 8,349
Jan 18, 2025 $ 227.17
-4.44%
$ 2.5 million $ 9,057
Jan 17, 2025 $ 239.69
+7.60%
$ 2.64 million $ 7,213
Jan 16, 2025 $ 224.39
-1.29%
$ 2.47 million $ 8,578
Jan 15, 2025 $ 230.95
+6.71%
$ 2.54 million $ 6,571
Jan 14, 2025 $ 218.69
+7.35%
$ 2.41 million $ 7,757
Jan 13, 2025 $ 199.9
-5.12%
$ -- $ 9,692
Jan 12, 2025 $ 212.53
-3.51%
$ 2.34 million $ 9,070
Jan 11, 2025 $ 220.78
+3.36%
$ 2.43 million $ 6,616
Jan 10, 2025 $ 214.46
+1.39%
$ 2.36 million $ 6,746
Jan 9, 2025 $ 212.51
-2.42%
$ 2.34 million $ 6,583
Jan 8, 2025 $ 218.48
-6.87%
$ 2.4 million $ 6,354
Jan 7, 2025 $ 236.71
-5.08%
$ 2.6 million $ 6,557
Jan 6, 2025 $ 249.24
-0.48%
$ 2.74 million $ 6,416
Jan 5, 2025 $ 252.81
+0.64%
$ 2.78 million $ 4,755
Jan 4, 2025 $ 254.07
-1.48%
$ 2.79 million $ 5,690
Jan 3, 2025 $ 257.88
+7.32%
$ 2.84 million $ 7,579
Jan 2, 2025 $ 242.21
+23.92%
$ 2.66 million $ 7,924
Jan 1, 2025 $ 194.93
-21.65%
$ 2.14 million $ 9,389