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 (%)
May 28, 2010	20.56	20.96	20.43	20.56	1,010,772	-0.34(-1.63%)
May 27, 2010	20.87	21.05	20.58	20.90	906,996	+0.37(+1.80%)
May 26, 2010	20.53	20.98	20.28	20.53	2,686	+0.24(+1.20%)
May 25, 2010	20.19	20.30	19.90	20.29	1,991,275	-0.40(-1.92%)
May 24, 2010	21.26	21.39	20.68	20.68	642,410	-0.69(-3.25%)
May 21, 2010	20.65	21.39	20.56	21.38	1,505,999	+0.48(+2.31%)
May 20, 2010	20.89	21.30	20.84	20.90	1,601,064	-0.98(-4.47%)
May 19, 2010	21.89	22.35	21.61	21.87	715,251	-0.13(-0.61%)
May 18, 2010	22.52	22.60	21.99	22.01	2,464	-0.30(-1.35%)
May 17, 2010	22.43	22.58	21.92	22.31	709,587	+0.01(+0.04%)
May 14, 2010	22.30	22.53	22.10	22.30	598,173	-0.30(-1.35%)
May 13, 2010	22.55	22.78	22.54	22.60	511,143	-0.01(-0.04%)
May 12, 2010	22.66	22.75	22.52	22.61	605,505	-0.05(-0.21%)
May 11, 2010	22.84	23.01	22.56	22.66	656,887	+0.08(+0.34%)
May 10, 2010	22.33	22.62	22.29	22.58	1,355,783	+1.01(+4.66%)
May 07, 2010	22.51	22.67	21.48	21.58	1,877,780	-0.96(-4.25%)
May 06, 2010	23.08	23.18	21.63	22.54	1,480,432	-0.84(-3.58%)
May 05, 2010	23.27	23.37	23.08	23.37	865,085	-0.04(-0.16%)
May 04, 2010	23.72	23.85	23.29	23.41	1,066,543	-0.63(-2.62%)

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.