Indicators

Stifel Financial Corp (NY: SF )

80.39 -0.68 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.73	28.92	28.47	28.82	496,335	+0.04(+0.15%)
Jun 27, 2014	28.42	29.00	28.42	28.78	542,549	+0.10(+0.36%)
Jun 26, 2014	28.66	28.78	28.29	28.67	281,226	-0.09(-0.32%)
Jun 25, 2014	28.19	28.89	28.03	28.76	288,222	+0.37(+1.29%)
Jun 24, 2014	28.76	29.15	28.39	28.40	476,525	-0.47(-1.62%)
Jun 23, 2014	28.74	28.96	28.43	28.87	345,758	+0.27(+0.96%)
Jun 20, 2014	28.54	28.76	28.20	28.59	886,836	+0.15(+0.51%)
Jun 19, 2014	29.09	29.09	28.08	28.45	367,792	-0.56(-1.93%)
Jun 18, 2014	28.63	29.04	28.30	29.01	365,344	+0.26(+0.91%)
Jun 17, 2014	27.94	28.80	27.74	28.75	484,848	+0.85(+3.03%)
Jun 16, 2014	27.73	28.01	27.59	27.90	260,880	+0.10(+0.35%)
Jun 13, 2014	27.86	28.05	27.66	27.80	313,186	+0.10(+0.37%)
Jun 12, 2014	27.91	28.11	27.52	27.70	444,069	-0.34(-1.22%)
Jun 11, 2014	28.31	28.37	27.94	28.04	362,309	-0.49(-1.71%)
Jun 10, 2014	28.68	28.68	28.27	28.53	458,326	+0.16(+0.58%)
Jun 06, 2014	28.06	28.43	27.89	28.36	427,179	+0.51(+1.84%)
Jun 05, 2014	27.94	28.34	27.64	27.85	561,518	+0.09(+0.31%)
Jun 04, 2014	27.13	27.78	27.05	27.77	509,075	+0.45(+1.65%)
Jun 03, 2014	27.30	27.39	27.02	27.31	582,546	-0.14(-0.51%)

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.