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, 2017		36.39	36.39	36.39	0	-0.21(-0.57%)
Dec 28, 2017	36.59	36.70	36.22	36.60	379,466	+0.09(+0.25%)
Dec 27, 2017	36.81	36.89	36.43	36.51	406,786	-0.23(-0.63%)
Dec 26, 2017	36.96	37.25	36.67	36.74	412,399	-0.32(-0.87%)
Dec 22, 2017	37.37	37.51	36.71	37.06	502,543	-0.31(-0.83%)
Dec 21, 2017	36.88	37.56	36.88	37.38	475,656	+0.45(+1.21%)
Dec 20, 2017	37.16	37.38	36.69	36.93	538,562	+0.08(+0.22%)
Dec 19, 2017	37.43	37.44	36.83	36.85	804,557	-0.27(-0.74%)
Dec 18, 2017	36.76	37.53	36.76	37.13	835,267	+0.80(+2.20%)
Dec 15, 2017	35.84	36.46	35.46	36.33	1,710,372	+0.78(+2.20%)
Dec 14, 2017	36.13	36.23	35.46	35.54	752,831	-0.45(-1.26%)
Dec 13, 2017	36.58	36.78	35.93	36.00	605,052	-0.62(-1.69%)
Dec 12, 2017	36.70	36.85	36.08	36.61	792,332	+0.70(+1.94%)
Dec 11, 2017	36.62	36.66	35.89	35.92	655,232	-0.75(-2.05%)
Dec 08, 2017	36.54	36.82	35.93	36.67	591,188	+0.00(+0.00%)
Dec 07, 2017	35.48	36.50	35.47		534,122	+0.00(+0.00%)
Dec 06, 2017	35.52	35.87	35.49	35.61	503,321	-0.05(-0.14%)
Dec 05, 2017	36.77	36.83	35.63	35.66	626,436	-1.06(-2.90%)
Dec 04, 2017	36.29	37.22	36.29	36.72	1,310,482	+1.20(+3.37%)

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.