Indicators

Stifel Financial Corp (NY: SF )

80.95 +1.88 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.97	51.53	48.46	49.00	1,487,226	-0.29(-0.59%)
Jan 28, 2021	48.04	49.75	47.83	49.30	1,395,493	+1.99(+4.20%)
Jan 27, 2021	47.52	48.56	46.70	47.31	804,146	-1.38(-2.84%)
Jan 26, 2021	49.68	49.68	48.54	48.69	503,145	-0.71(-1.44%)
Jan 25, 2021	48.71	49.48	48.14	49.40	593,132	-0.04(-0.08%)
Jan 22, 2021	49.26	49.59	48.60	49.44	439,379	-0.61(-1.21%)
Jan 21, 2021	50.56	50.92	50.03	50.04	726,686	-0.50(-0.99%)
Jan 20, 2021	49.91	50.79	49.60	50.55	654,240	+0.66(+1.33%)
Jan 19, 2021	49.65	50.02	48.67	49.88	587,211	+0.57(+1.15%)
Jan 15, 2021	48.87	49.76	47.71	49.32	696,555	+0.44(+0.91%)
Jan 14, 2021	49.04	49.23	48.52	48.87	588,107	+0.19(+0.39%)
Jan 13, 2021	49.85	49.85	47.96	48.68	793,834	-1.66(-3.31%)
Jan 12, 2021	50.11	50.49	49.83	50.35	458,754	+0.58(+1.16%)
Jan 11, 2021	48.77	49.91	48.77	49.77	416,343	+0.26(+0.53%)
Jan 08, 2021	50.22	50.22	48.51	49.50	469,939	-0.33(-0.66%)
Jan 07, 2021	49.61	50.34	49.30	49.84	586,354	+0.75(+1.52%)
Jan 06, 2021	47.20	49.93	46.94	49.09	900,166	+2.97(+6.44%)
Jan 05, 2021	45.33	46.64	45.13	46.12	712,792	-0.18(-0.39%)

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.