Indicators

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.25	21.36	21.03	21.11	676,763	+0.00(+0.00%)
Jan 28, 2010	21.56	21.56	21.11	21.11	461,718	-0.47(-2.17%)
Jan 27, 2010	20.99	21.61	20.99	21.58	518,969	+0.51(+2.43%)
Jan 26, 2010	21.26	21.26	21.01	21.07	741,939	-0.33(-1.55%)
Jan 25, 2010	21.11	21.42	20.89	21.40	822,778	+0.40(+1.92%)
Jan 22, 2010	21.41	21.59	20.90	20.99	680,593	-0.49(-2.27%)
Jan 21, 2010	21.58	21.82	21.35	21.48	727,493	-0.18(-0.82%)
Jan 20, 2010	21.63	21.74	21.34	21.66	446,484	-0.09(-0.43%)
Jan 19, 2010	21.70	21.85	21.63	21.75	628,051	-0.02(-0.07%)
Jan 15, 2010	22.16	21.77	21.77	21.77	1,547,411	-0.32(-1.46%)
Jan 14, 2010	22.08	22.13	21.99	22.09	339,005	-0.06(-0.29%)
Jan 13, 2010	22.16	22.18	21.90	22.16	428,483	+0.04(+0.16%)
Jan 12, 2010	22.10	22.34	22.07	22.12	499,227	-0.15(-0.69%)
Jan 11, 2010	22.43	22.43	22.11	22.27	593,786	-0.15(-0.65%)
Jan 08, 2010	22.69	22.82	22.41	22.42	619,824	-0.42(-1.82%)
Jan 07, 2010	22.50	22.84	22.27	22.83	553,346	+0.25(+1.09%)
Jan 06, 2010	22.92	22.97	22.54	22.59	1,041,665	-0.42(-1.81%)
Jan 05, 2010	23.73	23.73	22.50	23.00	1,667,492	-0.86(-3.60%)

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.