Indicators

Stifel Financial Corp (NY: SF )

83.52 +0.56 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.50	14.17	13.35	13.37	0	-0.68(-4.85%)
Feb 26, 2009	14.15	14.42	13.87	14.05	793,031	+0.03(+0.23%)
Feb 25, 2009	14.15	14.44	13.66	14.01	1,190,155	-0.23(-1.60%)
Feb 24, 2009	13.26	14.29	13.19	14.24	1,121,316	+1.23(+9.41%)
Feb 23, 2009	13.80	13.87	13.00	13.02	1,146,120	-0.74(-5.40%)
Feb 20, 2009	13.41	14.03	12.96	13.76	831,601	+0.05(+0.39%)
Feb 19, 2009	14.22	14.22	13.51	13.71	852,703	-0.32(-2.29%)
Feb 18, 2009	14.41	14.41	13.82	14.03	778,623	-0.18(-1.29%)
Feb 17, 2009	14.49	14.59	14.02	14.21	996,941	-0.56(-3.82%)
Feb 13, 2009	15.22	15.31	14.73	14.77	894,712	-0.45(-2.93%)
Feb 12, 2009	15.42	15.43	14.63	15.22	1,587,880	+0.47(+3.19%)
Feb 11, 2009	14.75	15.26	14.48	14.75	1,274,165	+0.14(+0.97%)
Feb 10, 2009	15.47	15.62	14.51	14.61	748,744	-0.97(-6.20%)
Feb 09, 2009	15.93	16.21	15.32	15.57	607,274	-0.46(-2.86%)
Feb 06, 2009	15.03	16.05	15.01	16.03	824,274	+0.94(+6.24%)
Feb 05, 2009	14.47	15.48	14.42	15.09	996,031	+0.54(+3.74%)
Feb 04, 2009	14.18	14.94	14.18	14.55	1,007,571	+0.39(+2.75%)
Feb 03, 2009	14.21	14.25	13.67	14.16	943,284	+0.12(+0.84%)

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.