State Farm Insurance Historical Data

SFIN Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 2025 $ 198.97
-0.98%
$ 2.2 million $ 33,930
Nov 29, 2025 $ 201.02
-0.04%
$ 2.21 million $ 38,364
Nov 28, 2025 $ 200.87
-1.65%
$ 2.21 million $ 28,408
Nov 27, 2025 $ 202.31
+1.16%
$ 2.2 million $ 25,860
Nov 26, 2025 $ 199.98
-0.77%
$ 2.2 million $ 36,894
Nov 25, 2025 $ 204
-0.08%
$ 2.22 million $ 35,059
Nov 24, 2025 $ 207.9
-2.72%
$ 2.25 million $ 28,527
Nov 23, 2025 $ 214.58
+6.78%
$ 2.35 million $ 36,865
Nov 22, 2025 $ 201.25
+0.76%
$ 2.21 million $ 27,423
Nov 21, 2025 $ 201.3
-4.52%
$ 2.2 million $ 22,944
Nov 20, 2025 $ 210.49
-4.67%
$ 2.32 million $ 37,295
Nov 19, 2025 $ 220.8
-1.52%
$ 2.43 million $ 31,503
Nov 18, 2025 $ 228.05
+2.76%
$ 2.47 million $ 35,424
Nov 17, 2025 $ 221.68
+4.15%
$ 2.44 million $ 30,235
Nov 16, 2025 $ 211.31
-9.66%
$ 2.34 million $ 29,957
Nov 15, 2025 $ 233.92
-3.00%
$ 2.57 million $ 36,409
Nov 14, 2025 $ 240.7
-3.65%
$ 2.65 million $ 35,372
Nov 13, 2025 $ 244
-3.09%
$ 2.75 million $ 34,542
Nov 12, 2025 $ 250.68
-0.34%
$ 2.77 million $ 37,014
Nov 11, 2025 $ 251.53
-4.90%
$ 2.77 million $ 34,830
Nov 10, 2025 $ 264.5
+4.48%
$ 2.91 million $ 38,302
Nov 9, 2025 $ 253.16
+1.90%
$ 2.78 million $ 46,380
Nov 8, 2025 $ 248.52
-0.56%
$ 2.73 million $ 35,841
Nov 7, 2025 $ 249.92
+9.53%
$ 2.75 million $ 33,486
Nov 6, 2025 $ 228.17
+6.36%
$ 2.51 million $ 20,629
Nov 5, 2025 $ 214.52
+16.21%
$ 2.36 million $ 27,947
Nov 4, 2025 $ 184.64
+1.94%
$ 2.03 million $ 37,340
Nov 3, 2025 $ 181.12
-5.74%
$ 1.99 million $ 26,377
Nov 2, 2025 $ 192.15
+3.73%
$ 2.11 million $ 29,264
Nov 1, 2025 $ 185.24
-20.52%
$ 2.04 million $ 40,119
Oct 31, 2025 $ 238.12
+20.48%
$ 2.56 million $ 35,908
Oct 30, 2025 $ 199.55
-29.45%
$ 2.17 million $ 40,696
Oct 29, 2025 $ 282.86
-6.00%
$ 3.11 million $ 27,113
Oct 28, 2025 $ 300.91
-6.14%
$ 3.31 million $ 35,340
Oct 25, 2025 $ 406.45
-6.96%
$ -- $ 16,349
Oct 24, 2025 $ 435.17
+14.48%
$ 4.81 million $ 23,221