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 (%)
Dec 29, 2006	10.83	10.85	10.56	10.61	86,137	-0.24(-2.24%)
Dec 28, 2006	10.81	11.01	10.80	10.86	158,966	+0.05(+0.45%)
Dec 27, 2006	10.76	10.90	10.73	10.81	159,705	+0.11(+1.06%)
Dec 26, 2006	10.68	10.75	10.51	10.69	78,743	+0.08(+0.71%)
Dec 22, 2006	10.68	10.69	10.39	10.62	99,446	-0.06(-0.56%)
Dec 21, 2006	10.90	10.91	10.66	10.68	75,786	-0.22(-2.01%)
Dec 20, 2006	10.65	10.90	10.65	10.90	90,573	+0.30(+2.81%)
Dec 19, 2006	10.51	10.60	10.14	10.60	78,004	+0.03(+0.31%)
Dec 18, 2006	11.06	11.11	10.51	10.57	87,246	-0.46(-4.19%)
Dec 15, 2006	10.96	11.36	10.96	11.03	214,419	+0.07(+0.67%)
Dec 14, 2006	10.89	10.97	10.83	10.96	96,488	+0.14(+1.25%)
Dec 13, 2006	10.82	10.92	10.74	10.82	65,434	+0.20(+1.88%)
Dec 12, 2006	10.62	10.64	10.42	10.62	55,453	-0.07(-0.68%)
Dec 11, 2006	10.62	10.76	10.59	10.69	53,235	+0.11(+1.00%)
Dec 08, 2006	10.48	10.59	10.30	10.59	42,883	+0.07(+0.67%)
Dec 07, 2006	10.57	10.68	10.45	10.52	63,956	-0.08(-0.74%)
Dec 06, 2006	10.71	10.81	10.54	10.60	62,477	-0.15(-1.41%)
Dec 05, 2006	10.82	10.82	10.66	10.75	69,871	-0.05(-0.43%)
Dec 04, 2006	10.44	10.81	10.44	10.79	92,791	+0.36(+3.42%)

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.