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 (%)
Nov 30, 2009	21.91	21.92	21.67	21.80	555,469	-0.09(-0.39%)
Nov 27, 2009	21.78	22.10	21.57	21.88	412,674	-0.35(-1.57%)
Nov 25, 2009	22.61	22.61	22.13	22.23	335,087	-0.33(-1.46%)
Nov 24, 2009	22.65	22.79	22.51	22.56	281,047	-0.14(-0.61%)
Nov 23, 2009	22.55	22.79	22.55	22.70	451,786	+0.35(+1.56%)
Nov 20, 2009	22.59	22.70	22.27	22.35	497,325	-0.37(-1.61%)
Nov 19, 2009	22.72	22.83	22.60	22.71	505,407	-0.20(-0.89%)
Nov 18, 2009	23.13	23.13	22.87	22.92	295,783	-0.23(-1.00%)
Nov 17, 2009	23.02	23.15	22.96	23.15	429,892	+0.13(+0.55%)
Nov 16, 2009	22.53	23.13	22.53	23.02	577,215	+0.53(+2.35%)
Nov 13, 2009	22.10	22.51	22.09	22.49	513,932	+0.27(+1.20%)
Nov 12, 2009	22.45	22.51	22.15	22.23	398,293	-0.20(-0.89%)
Nov 11, 2009	22.34	22.46	22.23	22.43	459,596	+0.32(+1.47%)
Nov 10, 2009	22.05	22.59	21.76	22.10	1,491,274	+0.60(+2.81%)
Nov 09, 2009	21.05	21.50	20.90	21.50	962,670	+0.58(+2.77%)
Nov 06, 2009	20.78	20.99	20.72	20.92	549,827	-0.04(-0.17%)
Nov 05, 2009	20.73	21.01	20.71	20.95	625,919	+0.33(+1.59%)
Nov 04, 2009	21.43	21.45	20.60	20.62	1,006,025	-0.80(-3.73%)
Nov 03, 2009	21.15	21.42	21.10	21.42	505,239	+0.07(+0.34%)

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.