Indicators

Stifel Financial Corp (NY: SF )

81.07 +0.18 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.54	10.54	10.25	10.53	185,958	+0.02(+0.18%)
Jan 30, 2006	10.58	10.65	10.50	10.51	83,551	-0.07(-0.69%)
Jan 27, 2006	10.75	10.89	10.58	10.58	108,691	-0.24(-2.20%)
Jan 26, 2006	10.75	10.82	10.61	10.82	188,546	+0.12(+1.14%)
Jan 25, 2006	10.68	10.77	10.49	10.70	90,576	+0.06(+0.53%)
Jan 24, 2006	10.27	10.68	10.24	10.64	59,151	+0.31(+2.98%)
Jan 23, 2006	10.16	10.50	10.16	10.33	110,909	+0.15(+1.49%)
Jan 20, 2006	10.39	10.49	10.17	10.18	130,873	-0.14(-1.34%)
Jan 19, 2006	10.37	10.47	10.27	10.32	178,564	-0.06(-0.60%)
Jan 18, 2006	10.36	10.48	10.28	10.38	125,327	-0.02(-0.21%)
Jan 17, 2006	10.44	10.48	10.28	10.40	95,751	-0.09(-0.90%)
Jan 13, 2006	10.58	10.66	10.41	10.50	80,224	-0.11(-0.99%)
Jan 12, 2006	10.67	10.69	10.59	10.60	50,648	-0.07(-0.63%)
Jan 11, 2006	10.69	10.74	10.61	10.67	115,345	-0.02(-0.18%)
Jan 10, 2006	10.67	10.75	10.63	10.69	124,218	-0.03(-0.25%)
Jan 09, 2006	10.64	10.78	10.64	10.72	115,345	+0.07(+0.69%)
Jan 06, 2006	10.70	10.75	10.49	10.64	132,721	-0.01(-0.10%)
Jan 05, 2006	10.55	10.74	10.45	10.65	262,485	+0.11(+1.03%)
Jan 04, 2006	10.35	10.60	10.35	10.55	532,365	+0.20(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.