Skip to main content

Stifel Financial Corp (NY: SF )

78.56 +0.35 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.85 21.07 20.78 20.92 798,030 -0.07(-0.35%)
Nov 29, 2010 21.27 21.44 20.89 20.99 823,204 -0.45(-2.11%)
Nov 26, 2010 21.47 21.63 21.39 21.44 104,394 -0.21(-0.99%)
Nov 24, 2010 21.27 21.66 21.66 21.66 625,772 +0.56(+2.64%)
Nov 23, 2010 21.32 21.42 21.09 21.10 545,364 -0.40(-1.86%)
Nov 22, 2010 21.39 21.57 21.39 21.50 375,335 +0.00(+0.02%)
Nov 19, 2010 21.40 21.57 21.40 21.50 334,790 +0.04(+0.19%)
Nov 18, 2010 21.42 21.59 21.23 21.46 338,219 +0.31(+1.45%)
Nov 17, 2010 21.44 21.51 20.99 21.15 413,803 -0.24(-1.13%)
Nov 16, 2010 21.28 21.49 21.28 21.39 669,814 -0.08(-0.39%)
Nov 15, 2010 21.65 21.78 21.38 21.48 674,544 -0.17(-0.76%)
Nov 12, 2010 21.85 22.03 21.47 21.64 798,766 -0.42(-1.88%)
Nov 11, 2010 21.95 22.07 21.58 22.06 750,316 -0.04(-0.18%)
Nov 10, 2010 21.86 22.11 21.44 22.10 1,095,711 +0.39(+1.78%)
Nov 09, 2010 20.59 21.96 20.47 21.71 2,035,200 +1.69(+8.45%)
Nov 08, 2010 20.31 20.42 19.99 20.02 699,730 -0.33(-1.63%)
Nov 05, 2010 20.22 20.61 20.17 20.35 452,765 +0.13(+0.64%)
Nov 04, 2010 19.83 20.23 19.64 20.22 954,659 +0.65(+3.30%)
Nov 03, 2010 19.44 19.60 19.36 19.58 396,114 +0.16(+0.83%)
Nov 02, 2010 19.10 19.42 19.10 19.41 328,869 +0.50(+2.62%)
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.