State Farm Insurance Historical Data

SFIN Page 4
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $ 130.06
-5.36%
$ 1.43 million $ 17,415
Feb 1, 2026 $ 137.42
+0.73%
$ 1.51 million $ 19,008
Jan 31, 2026 $ 136.23
-8.39%
$ 1.5 million $ 18,554
Jan 30, 2026 $ 148.69
-2.96%
$ 1.64 million $ 12,807
Jan 29, 2026 $ 153.23
-5.50%
$ 1.69 million $ 17,584
Jan 28, 2026 $ 162.08
+3.87%
$ 1.78 million $ 17,000
Jan 27, 2026 $ 158.22
-0.05%
$ -- $ 20,779
Jan 26, 2026 $ 158.3
+20.57%
$ 1.74 million $ 20,316
Jan 25, 2026 $ 131.29
-10.10%
$ 1.44 million $ 19,216
Jan 24, 2026 $ 141.58
+5.54%
$ 1.56 million $ 18,528
Jan 23, 2026 $ 134.16
-0.19%
$ 1.48 million $ 18,525
Jan 22, 2026 $ 134.74
+8.00%
$ 1.48 million $ 18,576
Jan 21, 2026 $ 124.69
+0.35%
$ 1.37 million $ 17,606
Jan 20, 2026 $ 124.25
-6.05%
$ 1.37 million $ 13,742
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