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 29, 2015	32.70	32.82	32.13	32.41	426,981	-0.36(-1.10%)
May 28, 2015	32.66	32.79	32.37	32.77	362,191	+0.09(+0.26%)
May 27, 2015	32.14	32.72	32.02	32.69	662,037	+0.67(+2.09%)
May 26, 2015	32.56	32.69	31.82	32.02	1,032,773	-0.70(-2.14%)
May 22, 2015	32.75	32.72	32.72	32.72	514,127	-0.02(-0.06%)
May 21, 2015	32.59	32.88	32.44	32.74	522,377	+0.03(+0.09%)
May 20, 2015	33.11	33.11	32.70	32.71	488,167	-0.31(-0.94%)
May 19, 2015	33.14	33.27	32.82	33.02	356,916	-0.02(-0.07%)
May 18, 2015	32.43	33.07	32.43	33.04	558,867	+0.63(+1.95%)
May 15, 2015	32.91	32.94	32.23	32.41	503,660	-0.53(-1.61%)
May 14, 2015	32.69	33.02	32.49	32.94	476,603	+0.35(+1.08%)
May 13, 2015	32.35	32.68	32.11	32.58	753,912	+0.23(+0.70%)
May 12, 2015	31.84	32.84	31.64	32.36	1,400,685	-0.97(-2.92%)
May 11, 2015	32.81	33.47	32.70	33.33	589,838	+0.48(+1.46%)
May 08, 2015	33.00	33.31	32.68	32.85	384,239	+0.02(+0.06%)
May 07, 2015	32.43	32.94	32.43	32.83	419,226	+0.26(+0.80%)
May 06, 2015	32.49	32.86	32.15	32.57	665,090	+0.05(+0.15%)
May 05, 2015	32.41	32.74	32.30	32.52	692,808	-0.03(-0.09%)
May 04, 2015	32.30	32.72	31.89	32.55	383,955	+0.26(+0.81%)

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.