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 (%)
Mar 31, 2009	16.75	18.15	16.66	17.57	2,301,939	+1.37(+8.44%)
Mar 30, 2009	15.93	16.65	15.69	16.21	911,765	-1.31(-7.48%)
Mar 26, 2009	17.39	17.58	16.97	17.52	1,229,016	+0.12(+0.70%)
Mar 25, 2009	16.64	17.40	16.59	17.39	1,552,967	+0.90(+5.44%)
Mar 24, 2009	16.23	17.17	15.86	16.50	1,841,359	-0.07(-0.42%)
Mar 23, 2009	15.90	16.58	15.80	16.57	1,982,104	+1.41(+9.32%)
Mar 20, 2009	15.43	15.50	14.90	15.15	1,384,012	-0.07(-0.48%)
Mar 19, 2009	15.60	15.69	14.93	15.23	1,363,102	-0.21(-1.34%)
Mar 18, 2009	14.14	15.43	13.95	15.43	1,353,528	+1.29(+9.15%)
Mar 17, 2009	13.97	14.16	13.73	14.14	1,402,758	+0.11(+0.81%)
Mar 16, 2009	14.53	14.72	13.97	14.03	1,295,649	-0.30(-2.12%)
Mar 13, 2009	14.57	14.59	14.17	14.33	0	-0.30(-2.05%)
Mar 12, 2009	13.72	14.84	13.55	14.63	1,315,607	+0.88(+6.37%)
Mar 11, 2009	13.39	13.93	13.15	13.75	965,995	+0.41(+3.04%)
Mar 10, 2009	12.37	13.38	12.25	13.35	979,509	+1.23(+10.11%)
Mar 09, 2009	12.13	12.38	11.91	12.12	698,265	-0.05(-0.40%)
Mar 06, 2009	12.89	13.09	11.82	12.17	0	-0.66(-5.12%)
Mar 05, 2009	12.91	13.30	12.60	12.83	437,619	-0.45(-3.36%)
Mar 04, 2009	13.05	13.54	12.98	13.28	840,910	+0.04(+0.28%)

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.