State Farm Insurance Historical Data

SFIN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 118.71
+0.18%
$ 1.31 million $ 1,367
Mar 15, 2025 $ 118.5
+0.42%
$ 1.3 million $ 1,284
Mar 14, 2025 $ 116.54
-1.81%
$ 1.28 million $ 841
Mar 13, 2025 $ 118.69
+6.29%
$ 1.31 million $ 1,774
Mar 12, 2025 $ 112.52
+2.93%
$ 1.24 million $ 1,806
Mar 11, 2025 $ 111.75
+7.45%
$ 1.23 million $ 1,285
Mar 10, 2025 $ 104
-6.31%
$ 1.14 million $ 2,349
Mar 9, 2025 $ 111
-4.69%
$ 1.22 million $ 517
Mar 8, 2025 $ 116.46
+3.02%
$ 1.28 million $ 3,838
Mar 7, 2025 $ 113.05
+1.40%
$ 1.24 million $ 1,111
Mar 6, 2025 $ 111.48
-4.55%
$ 1.23 million $ 1,454
Mar 5, 2025 $ 116.79
+0.47%
$ 1.28 million $ 1,397
Mar 4, 2025 $ 116.22
-1.81%
$ 1.28 million $ 1,611
Mar 3, 2025 $ 118.78
-9.69%
$ 1.31 million $ 449
Mar 2, 2025 $ 131.52
+4.24%
$ 1.45 million $ 157
Mar 1, 2025 $ 126.17
-0.58%
$ 1.39 million $ 1,235
Feb 28, 2025 $ 126.9
-1.44%
$ 1.4 million $ 5,401
Feb 27, 2025 $ 129.32
+1.54%
$ 1.42 million $ 7,338
Feb 26, 2025 $ 128.58
-2.81%
$ 1.41 million $ 8,180
Feb 25, 2025 $ 132.31
-1.22%
$ 1.46 million $ 6,718
Feb 24, 2025 $ 135.29
-8.60%
$ 1.49 million $ 2,322
Feb 23, 2025 $ 148.02
-0.11%
$ 1.63 million $ 807
Feb 22, 2025 $ 148.18
+0.80%
$ 1.63 million $ 261
Feb 21, 2025 $ 147.01
-5.10%
$ 1.62 million $ 458
Feb 20, 2025 $ 154.91
+3.39%
$ 1.7 million $ 441
Feb 19, 2025 $ 149.83
-4.08%
$ 1.65 million $ 969
Feb 18, 2025 $ 156.2
-7.61%
$ 1.72 million $ 1,701
Feb 17, 2025 $ 169.06
+11.49%
$ 1.86 million $ 960
Feb 16, 2025 $ 151.64
-0.38%
$ 1.67 million $ 82
Feb 15, 2025 $ 154
+0.19%
$ 1.69 million $ 604
Feb 14, 2025 $ 153.71
+3.36%
$ 1.69 million $ 1,678
Feb 13, 2025 $ 150.23
-0.48%
$ 1.65 million $ 6,566
Feb 12, 2025 $ 151.01
-3.90%
$ 1.66 million $ 12,195
Feb 11, 2025 $ 158.15
+3.21%
$ 1.74 million $ 6,825
Feb 10, 2025 $ 153.37
-0.18%
$ 1.69 million $ 6,313
Feb 9, 2025 $ 154.46
+2.92%
$ 1.7 million $ 7,968
Feb 8, 2025 $ 150.83
-3.65%
$ 1.66 million $ 4,604
Feb 7, 2025 $ 156.54
+4.55%
$ 1.72 million $ 154
Feb 6, 2025 $ 149.73
-3.66%
$ 1.65 million $ 1,997
Feb 5, 2025 $ 155.42
-1.89%
$ 1.71 million $ 5,153
Feb 4, 2025 $ 158.8
-13.53%
$ 1.75 million $ 6,727
Feb 3, 2025 $ 183.73
+9.67%
$ 2.02 million $ 9,211
Feb 2, 2025 $ 168.14
-8.84%
$ 1.85 million $ 7,938
Feb 1, 2025 $ 183.44
-0.16%
$ 2.02 million $ 6,664
Jan 31, 2025 $ 185.06
-7.86%
$ 2.04 million $ 6,419
Jan 30, 2025 $ 201.97
+11.57%
$ 2.22 million $ 7,363
Jan 29, 2025 $ 181
+1.74%
$ 1.99 million $ 6,998
Jan 28, 2025 $ 177.9
-4.27%
$ 1.96 million $ 6,865
Jan 27, 2025 $ 186.23
-6.09%
$ 2.05 million $ 8,861
Jan 26, 2025 $ 198.46
+5.56%
$ 2.18 million $ 7,092