State Farm Insurance Historical Data

SFIN Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 2025 $ 385.85
+30.89%
$ 4.2 million $ 24,667
Oct 22, 2025 $ 288.09
-1.03%
$ 3.24 million $ 37,019
Oct 21, 2025 $ 287.1
-1.01%
$ 3.16 million $ 34,001
Oct 20, 2025 $ 284.89
+4.44%
$ 3.19 million $ 24,117
Oct 19, 2025 $ 276.15
+4.88%
$ 3 million $ 37,531
Oct 18, 2025 $ 265.45
+3.38%
$ 2.9 million $ 38,599
Oct 17, 2025 $ 256.46
-6.03%
$ 2.82 million $ 34,881
Oct 16, 2025 $ 276.11
-4.50%
$ 3 million $ 29,683
Oct 15, 2025 $ 289.06
+1.91%
$ 3.18 million $ 24,230
Oct 14, 2025 $ 283.65
+3.42%
$ 3.12 million $ 30,837
Aug 30, 2025 $ 219.23
+4.67%
$ -- $ 12,222
Aug 29, 2025 $ 209.45
-4.75%
$ 2.3 million $ 11,250
Aug 28, 2025 $ 222.28
+0.57%
$ 2.45 million $ 21,614
Aug 27, 2025 $ 220.64
-1.96%
$ 2.42 million $ 20,725
Aug 26, 2025 $ 219.85
-0.39%
$ 2.46 million $ 23,062
Aug 25, 2025 $ 222.09
-1.93%
$ 2.42 million $ 25,152
Aug 24, 2025 $ 226.47
-0.39%
$ 2.49 million $ 23,986
Aug 23, 2025 $ 228.23
+1.90%
$ 2.49 million $ 28,547
Aug 22, 2025 $ 230.22
+4.51%
$ 2.49 million $ 21,372
Aug 21, 2025 $ 220.32
-5.81%
$ 2.42 million $ 26,597
Aug 20, 2025 $ 230.93
+1.35%
$ 2.56 million $ 30,111
Aug 19, 2025 $ 225.94
-5.22%
$ 2.51 million $ 27,181
Aug 18, 2025 $ 238.09
-1.01%
$ 2.62 million $ 29,327
Aug 17, 2025 $ 240.51
+1.82%
$ 2.65 million $ 23,451
Aug 16, 2025 $ 236.36
-1.19%
$ 2.6 million $ 31,217
Aug 15, 2025 $ 238.14
+8.70%
$ 2.62 million $ 22,337