State Farm Insurance Historical Data

SFIN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 19, 2026 $ 132.17
-0.91%
$ 1.45 million $ 16,165
Jan 18, 2026 $ 133.34
+3.92%
$ 1.47 million $ 16,166
Jan 17, 2026 $ 128.31
+3.48%
$ 1.41 million $ 15,576
Jan 16, 2026 $ 124
-1.56%
$ 1.36 million $ 18,045
Jan 15, 2026 $ 125.97
-3.89%
$ 1.39 million $ 12,830
Jan 14, 2026 $ 131.07
-6.36%
$ 1.44 million $ 13,449
Jan 13, 2026 $ 139.94
+1.72%
$ 1.54 million $ 15,575
Jan 12, 2026 $ 137.57
-3.02%
$ 1.51 million $ 17,393
Jan 11, 2026 $ 142.38
-0.22%
$ 1.57 million $ 14,778
Jan 10, 2026 $ 142.69
+1.81%
$ 1.57 million $ 12,347
Jan 9, 2026 $ 140.15
-1.47%
$ 1.54 million $ 16,682
Jan 8, 2026 $ 142.24
-2.52%
$ 1.57 million $ 15,476
Jan 7, 2026 $ 146.53
-7.22%
$ 1.61 million $ 16,004
Jan 6, 2026 $ 157.89
+5.17%
$ 1.74 million $ 17,385
Jan 5, 2026 $ 150.13
+10.55%
$ 1.65 million $ 15,428
Jan 4, 2026 $ 135.51
-3.24%
$ 1.49 million $ 15,583
Jan 3, 2026 $ 140.05
-1.33%
$ 1.54 million $ 16,058
Jan 2, 2026 $ 141.94
+6.23%
$ 1.56 million $ 16,724
Jan 1, 2026 $ 133.61
+2.17%
$ 1.47 million $ 13,247
Dec 31, 2025 $ 140.96
+2.52%
$ 1.51 million $ 15,974
Dec 30, 2025 $ 140
+1.91%
$ 1.51 million $ 14,794
Dec 29, 2025 $ 137.37
-2.03%
$ 1.51 million $ 14,021
Dec 28, 2025 $ 140.25
-1.32%
$ 1.54 million $ 15,095
Dec 27, 2025 $ 140.02
+0.29%
$ 1.54 million $ 12,658
Dec 26, 2025 $ 139.76
-2.63%
$ 1.54 million $ 14,866
Dec 25, 2025 $ 143.86
-4.43%
$ 1.58 million $ 15,657
Dec 24, 2025 $ 145.04
-2.72%
$ 1.6 million $ 16,217
Dec 23, 2025 $ 149.1
-2.42%
$ 1.64 million $ 17,486
Dec 22, 2025 $ 150.29
-1.98%
$ 1.68 million $ 18,240
Dec 21, 2025 $ 153.43
-4.53%
$ 1.69 million $ 17,041
Dec 20, 2025 $ 160.53
+2.57%
$ 1.76 million $ 18,031
Dec 19, 2025 $ 157.34
-1.12%
$ 1.73 million $ 17,510
Dec 18, 2025 $ 160.45
+2.85%
$ 1.76 million $ 18,661
Dec 17, 2025 $ 156.01
-1.13%
$ 1.72 million $ 16,002
Dec 16, 2025 $ 157.57
-0.57%
$ 1.74 million $ 20,329
Dec 15, 2025 $ 158.47
-8.20%
$ 1.74 million $ 17,718
Dec 14, 2025 $ 172.72
-4.86%
$ 1.9 million $ 18,790
Dec 13, 2025 $ 182.22
-1.22%
$ 2 million $ 16,747
Dec 12, 2025 $ 184.47
+4.17%
$ 2.03 million $ 12,927
Dec 11, 2025 $ 177.31
-4.81%
$ 1.95 million $ 24,145
Dec 10, 2025 $ 186.32
-2.80%
$ 2.05 million $ 29,923
Dec 9, 2025 $ 192.11
+2.88%
$ 2.11 million $ 32,108
Dec 8, 2025 $ 186.73
-0.05%
$ 2.05 million $ 29,155
Dec 7, 2025 $ 186.83
-1.50%
$ 2.06 million $ 32,564
Dec 6, 2025 $ 189.73
-2.73%
$ 2.09 million $ 32,651
Dec 5, 2025 $ 195.05
-2.01%
$ 2.15 million $ 19,751
Dec 4, 2025 $ 199.06
-1.43%
$ 2.19 million $ 29,131
Dec 3, 2025 $ 201.94
+3.43%
$ 2.22 million $ 31,664
Dec 2, 2025 $ 195.26
+3.60%
$ 2.15 million $ 29,818
Dec 1, 2025 $ 188.47
-5.78%
$ 2.07 million $ 28,074