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 (%)
Oct 29, 2010	18.92	19.31	18.84	19.23	330,531	+0.24(+1.26%)
Oct 28, 2010	19.40	19.40	18.95	18.99	336,889	-0.28(-1.47%)
Oct 27, 2010	18.77	19.30	18.77	19.27	330,166	+0.32(+1.67%)
Oct 25, 2010	19.11	19.26	18.92	18.96	374,846	-0.11(-0.57%)
Oct 22, 2010	18.98	19.12	18.82	19.07	322,720	+0.10(+0.51%)
Oct 21, 2010	19.05	19.30	18.77	18.97	484,920	+0.06(+0.32%)
Oct 20, 2010	18.97	19.03	18.69	18.91	269,263	+0.06(+0.30%)
Oct 19, 2010	18.88	19.24	18.73	18.85	443,034	-0.32(-1.67%)
Oct 18, 2010	18.93	19.34	18.87	19.17	680,110	+0.24(+1.29%)
Oct 15, 2010	18.90	19.05	18.61	18.93	1,043,154	+0.13(+0.69%)
Oct 14, 2010	18.69	18.81	18.51	18.80	740,675	+0.14(+0.76%)
Oct 13, 2010	18.24	18.74	18.16	18.66	889,327	+0.56(+3.07%)
Oct 12, 2010	18.12	18.21	17.80	18.10	596,327	-0.10(-0.54%)
Oct 11, 2010	18.36	18.38	18.07	18.20	596,073	-0.12(-0.64%)
Oct 08, 2010	18.32	18.42	18.08	18.32	909,579	-0.03(-0.15%)
Oct 07, 2010	19.27	19.27	18.31	18.34	1,053,163	-0.81(-4.22%)
Oct 06, 2010	19.17	19.18	19.10	19.15	625,446	+0.00(+0.00%)
Oct 05, 2010	18.58	19.16	18.28	19.15	746,548	+0.77(+4.19%)
Oct 04, 2010	18.88	18.95	18.16	18.38	799,224	-0.52(-2.77%)

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.