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 28, 2013	21.14	21.36	21.08	21.10	872,826	+0.02(+0.12%)
Mar 27, 2013	20.89	21.17	20.81	21.08	868,712	+0.07(+0.32%)
Mar 26, 2013	20.81	21.01	20.74	21.01	667,152	+0.27(+1.32%)
Mar 25, 2013	20.98	21.01	20.51	20.74	856,040	-0.16(-0.76%)
Mar 22, 2013	21.18	21.18	20.83	20.89	624,678	-0.25(-1.18%)
Mar 21, 2013	21.81	22.08	21.08	21.14	1,021,639	-0.93(-4.19%)
Mar 20, 2013	22.14	22.17	21.93	22.07	631,081	+0.06(+0.28%)
Mar 19, 2013	22.00	22.25	21.93	22.01	1,536,703	+0.13(+0.61%)
Mar 18, 2013	21.93	22.11	21.83	21.87	613,262	-0.41(-1.86%)
Mar 15, 2013	22.26	22.38	22.02	22.29	1,365,705	-0.02(-0.08%)
Mar 14, 2013	22.23	22.36	22.09	22.31	1,018,172	+0.23(+1.02%)
Mar 13, 2013	21.90	22.14	21.85	22.08	654,588	+0.29(+1.34%)
Mar 12, 2013	21.81	21.89	21.73	21.79	576,460	-0.04(-0.17%)
Mar 11, 2013	21.83	21.90	21.66	21.82	767,037	-0.11(-0.50%)
Mar 08, 2013	21.43	22.35	21.36	21.93	1,573,983	+0.77(+3.62%)
Mar 07, 2013	20.94	21.29	20.94	21.17	797,743	+0.19(+0.93%)
Mar 06, 2013	20.99	21.09	20.88	20.97	635,166	+0.08(+0.38%)
Mar 05, 2013	20.84	21.49	20.80	20.89	1,066,432	+0.19(+0.91%)
Mar 04, 2013	20.94	20.97	20.46	20.70	1,037,646	-0.29(-1.36%)

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.