Indicators

Stifel Financial Corp (NY: SF )

80.95 +1.88 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	21.71	21.96	21.59	21.82	553,078	+0.15(+0.70%)
Jun 29, 2011	21.55	21.77	21.32	21.67	798,662	+0.28(+1.31%)
Jun 28, 2011	21.61	21.84	21.28	21.39	1,125,590	-0.40(-1.84%)
Jun 27, 2011	21.69	21.95	21.61	21.79	369,364	+0.07(+0.31%)
Jun 24, 2011	22.05	22.15	21.57	21.73	1,296,484	-0.34(-1.54%)
Jun 23, 2011	22.55	22.64	21.89	22.07	1,468,273	-0.78(-3.41%)
Jun 22, 2011	22.12	23.57	22.12	22.85	2,295,740	+0.53(+2.37%)
Jun 21, 2011	21.80	22.33	21.60	22.32	748,281	+0.71(+3.30%)
Jun 20, 2011	21.64	21.67	21.54	21.61	689,711	+0.07(+0.34%)
Jun 17, 2011	21.90	21.90	21.45	21.53	2,094,888	-0.14(-0.65%)
Jun 16, 2011	21.62	22.01	21.52	21.67	923,408	+0.02(+0.11%)
Jun 15, 2011	22.23	22.30	21.56	21.65	1,086,878	-0.82(-3.66%)
Jun 14, 2011	22.30	22.57	22.14	22.47	732,163	+0.44(+1.99%)
Jun 13, 2011	22.04	22.07	21.69	22.03	1,290,558	+0.13(+0.58%)
Jun 10, 2011	22.59	22.68	21.82	21.90	1,940,529	-0.76(-3.36%)
Jun 09, 2011	22.27	22.90	22.15	22.66	1,498,885	+0.39(+1.75%)
Jun 08, 2011	22.27	22.40	21.91	22.27	1,920,281	-0.55(-2.43%)
Jun 07, 2011	22.69	22.91	22.55	22.83	684,246	+0.19(+0.83%)
Jun 06, 2011	23.25	23.34	22.57	22.64	1,296,341	+0.24(+1.09%)

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.