Indicators

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.96	28.24	27.65	27.66	331,567	-0.25(-0.91%)
Apr 28, 2011	28.00	28.01	27.78	27.91	252,573	-0.08(-0.30%)
Apr 27, 2011	28.16	28.17	27.85	28.00	621,329	-0.18(-0.64%)
Apr 26, 2011	27.47	28.41	27.42	28.18	387,310	+0.76(+2.76%)
Apr 25, 2011	27.43	27.55	27.20	27.42	204,005	-0.24(-0.85%)
Apr 21, 2011	27.82	27.86	27.50	27.66	177,484	+0.05(+0.20%)
Apr 20, 2011	27.45	27.69	27.32	27.60	331,027	+0.49(+1.81%)
Apr 19, 2011	27.37	27.45	26.91	27.11	390,686	-0.19(-0.69%)
Apr 18, 2011	27.58	27.58	26.99	27.30	392,740	-0.69(-2.47%)
Apr 15, 2011	27.82	28.06	27.49	27.99	394,248	+0.16(+0.59%)
Apr 14, 2011	27.70	27.93	27.48	27.83	223,858	+0.08(+0.31%)
Apr 13, 2011	28.07	28.20	27.52	27.74	396,881	-0.22(-0.78%)
Apr 12, 2011	28.30	28.46	27.65	27.96	517,706	-0.53(-1.87%)
Apr 11, 2011	28.55	28.67	28.28	28.49	205,928	-0.06(-0.21%)
Apr 08, 2011	29.12	29.32	28.46	28.55	321,331	-0.49(-1.69%)
Apr 07, 2011	29.41	29.52	28.94	29.04	298,386	-0.24(-0.83%)
Apr 06, 2011	29.29	29.61	29.02	29.29	362,208	+0.14(+0.49%)
Apr 05, 2011	29.07	29.36	28.95	29.14	359,229	-0.05(-0.17%)
Apr 04, 2011	29.03	29.26	28.84	29.19	326,554	+0.16(+0.56%)

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.