Indicators

Stifel Financial Corp (NY: SF )

82.93 -0.13 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.46	14.46	13.92	14.22	454,174	-0.31(-2.12%)
Dec 28, 2007	14.67	14.67	14.43	14.53	433,615	+0.00(+0.00%)
Dec 27, 2007	14.54	14.61	14.42	14.53	725,718	-0.04(-0.30%)
Dec 26, 2007	14.47	14.68	14.35	14.57	610,002	+0.04(+0.24%)
Dec 24, 2007	14.16	14.69	14.01	14.54	163,776	+0.34(+2.38%)
Dec 21, 2007	14.02	14.47	13.78	14.20	1,353,835	+0.56(+4.09%)
Dec 20, 2007	13.43	13.65	13.16	13.64	377,831	+0.40(+3.02%)
Dec 19, 2007	12.99	13.37	12.91	13.24	278,752	+0.26(+2.00%)
Dec 18, 2007	12.58	13.09	12.52	12.98	336,795	+0.53(+4.24%)
Dec 17, 2007	12.60	12.83	12.42	12.45	285,776	-0.25(-2.00%)
Dec 14, 2007	12.84	12.98	12.60	12.71	313,134	-0.36(-2.77%)
Dec 13, 2007	13.08	13.16	12.63	13.07	319,789	-0.27(-2.03%)
Dec 12, 2007	13.28	13.69	12.85	13.34	598,190	+0.39(+3.05%)
Dec 11, 2007	13.81	13.81	12.89	12.95	498,109	-0.73(-5.34%)
Dec 10, 2007	13.42	13.81	13.35	13.68	234,758	+0.26(+1.96%)
Dec 07, 2007	13.33	13.52	13.16	13.41	241,043	+0.18(+1.37%)
Dec 06, 2007	12.60	13.29	12.56	13.23	303,522	+0.64(+5.05%)
Dec 05, 2007	12.25	12.64	12.25	12.60	343,449	+0.51(+4.18%)
Dec 04, 2007	12.25	12.25	11.92	12.09	415,541	-0.22(-1.76%)

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.