State Farm Insurance Historical Data

SFIN Page 10
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 2024 $ 248.78
+13.15%
$ 2.74 million $ 5,429
Dec 30, 2024 $ 221.01
+3.17%
$ 2.43 million $ 5,959
Dec 29, 2024 $ 216.89
-1.53%
$ 2.39 million $ 8,955
Dec 28, 2024 $ 221.13
+6.85%
$ 2.43 million $ 6,705
Dec 27, 2024 $ 206.95
+1.09%
$ 2.28 million $ 7,241
Dec 26, 2024 $ 204.76
-12.78%
$ 2.25 million $ 7,218
Dec 25, 2024 $ 236.82
+5.77%
$ 2.61 million $ 8,778
Dec 24, 2024 $ 225.95
+0.16%
$ 2.49 million $ 8,044
Dec 23, 2024 $ 229.76
+29.17%
$ 2.53 million $ 8,740
Dec 22, 2024 $ 178.68
-10.11%
$ 1.97 million $ 6,499
Dec 21, 2024 $ 200.23
-6.41%
$ 2.2 million $ 6,404
Dec 20, 2024 $ 213.91
-1.06%
$ 2.35 million $ 8,184
Dec 19, 2024 $ 216.2
-17.63%
$ 2.38 million $ 12,315
Dec 18, 2024 $ 263.91
-18.21%
$ 2.9 million $ 10,201
Dec 17, 2024 $ 323.03
+3.61%
$ 3.55 million $ 14,371
Dec 16, 2024 $ 311.96
+4.49%
$ 3.43 million $ 7,381
Dec 15, 2024 $ 298.6
-8.60%
$ 3.28 million $ 7,506
Dec 14, 2024 $ 326.94
+0.24%
$ 3.6 million $ 6,966
Dec 13, 2024 $ 326.57
+5.67%
$ 3.59 million $ 6,518
Dec 12, 2024 $ 309.26
-0.07%
$ 3.4 million $ 7,987
Dec 11, 2024 $ 309.57
+14.33%
$ 3.41 million $ 2,003
Dec 10, 2024 $ 270.76
+0.43%
$ 2.98 million $ 6,227
Dec 9, 2024 $ 269.59
-22.40%
$ 2.97 million $ 16,883
Dec 8, 2024 $ 347.39
+0.69%
$ 3.82 million $ 4,927
Dec 6, 2024 $ 306.98
+3.41%
$ -- $ 8,305