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 30, 2011	19.82	19.82	19.51	19.51	336,494	-0.32(-1.60%)
Dec 29, 2011	19.27	19.87	19.24	19.82	405,140	+0.62(+3.23%)
Dec 28, 2011	19.66	19.66	19.19	19.20	311,856	-0.47(-2.41%)
Dec 27, 2011	19.62	19.82	19.58	19.68	286,021	+0.00(+0.00%)
Dec 23, 2011	19.69	19.69	19.48	19.68	325,175	+0.87(+4.63%)
Dec 21, 2011	18.92	18.95	18.29	18.81	320,775	-0.15(-0.80%)
Dec 20, 2011	18.08	19.01	17.92	18.96	698,442	+1.24(+6.97%)
Dec 19, 2011	18.28	18.45	17.65	17.72	588,653	-0.43(-2.35%)
Dec 16, 2011	17.97	18.40	17.86	18.15	1,069,401	+0.31(+1.74%)
Dec 15, 2011	17.94	18.09	17.60	17.84	483,986	+0.15(+0.86%)
Dec 14, 2011	17.88	17.88	17.47	17.69	548,387	-0.35(-1.96%)
Dec 13, 2011	18.70	18.99	17.85	18.04	438,646	-0.43(-2.34%)
Dec 12, 2011	18.84	18.85	18.19	18.47	585,824	-0.70(-3.65%)
Dec 09, 2011	18.66	19.27	18.55	19.17	836,409	+0.63(+3.38%)
Dec 08, 2011	19.39	19.39	18.50	18.54	491,950	-0.88(-4.54%)
Dec 07, 2011	19.23	19.50	18.95	19.43	729,086	+0.02(+0.09%)
Dec 06, 2011	19.23	19.48	19.05	19.41	873,911	+0.14(+0.73%)
Dec 05, 2011	19.22	19.41	19.06	19.27	983,910	+0.40(+2.10%)
Dec 02, 2011	19.32	19.65	18.80	18.87	1,162,509	-0.12(-0.64%)

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.