Indicators

Stifel Financial Corp (NY: SF )

82.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.90	29.29	28.64	28.70	494,539	-0.58(-1.98%)
Jan 29, 2015	28.74	29.29	28.59	29.27	508,568	+0.54(+1.89%)
Jan 28, 2015	29.82	29.82	28.63	28.73	390,064	-0.85(-2.88%)
Jan 27, 2015	29.44	29.81	29.27	29.58	320,461	-0.35(-1.18%)
Jan 26, 2015	29.58	29.99	29.28	29.94	543,203	+0.25(+0.84%)
Jan 23, 2015	29.78	29.94	29.30	29.69	1,032,971	-0.25(-0.83%)
Jan 22, 2015	29.26	29.97	28.85	29.94	837,928	+0.97(+3.36%)
Jan 21, 2015	28.59	29.30	28.56	28.96	503,179	+0.16(+0.55%)
Jan 20, 2015	28.73	29.01	28.40	28.81	699,683	+0.04(+0.13%)
Jan 16, 2015	28.26	28.81	27.97	28.77	630,564	+0.32(+1.13%)
Jan 15, 2015	28.64	28.90	28.29	28.45	1,198,971	-0.29(-1.00%)
Jan 14, 2015	28.92	29.04	28.16	28.73	1,228,941	-0.49(-1.67%)
Jan 13, 2015	30.14	30.61	29.22	29.22	13,047,112	-0.40(-1.34%)
Jan 12, 2015	29.87	29.87	29.18	29.61	757,540	-0.10(-0.33%)
Jan 09, 2015	30.70	30.95	29.68	29.71	1,652,041	-0.43(-1.41%)
Jan 08, 2015	29.80	30.36	29.61	30.14	591,299	+0.61(+2.06%)
Jan 07, 2015	29.49	29.54	29.12	29.53	622,618	+0.33(+1.15%)
Jan 06, 2015	30.14	30.22	29.15	29.19	565,500	-0.93(-3.09%)
Jan 05, 2015	30.65	30.71	29.86	30.13	416,213	-0.68(-2.19%)

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.