Indicators

Stifel Financial Corp (NY: SF )

82.15 +0.36 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.50	21.76	21.41	21.71	1,933,871	+0.02(+0.08%)
Jun 27, 2013	21.06	21.74	20.95	21.69	631,617	+0.72(+3.42%)
Jun 26, 2013	21.39	21.39	20.90	20.97	386,362	-0.23(-1.09%)
Jun 25, 2013	21.09	21.22	20.97	21.20	639,215	+0.28(+1.34%)
Jun 24, 2013	21.19	21.20	20.55	20.92	672,098	-0.53(-2.47%)
Jun 21, 2013	21.43	21.53	21.23	21.45	1,082,463	+0.12(+0.54%)
Jun 20, 2013	21.61	21.70	21.27	21.34	690,606	-0.69(-3.12%)
Jun 19, 2013	21.89	22.35	21.68	22.03	667,746	+0.13(+0.58%)
Jun 18, 2013	21.91	22.19	21.81	21.90	670,927	+0.01(+0.06%)
Jun 17, 2013	21.78	21.96	21.67	21.89	584,253	+0.34(+1.58%)
Jun 14, 2013	21.76	21.76	21.39	21.54	437,223	-0.17(-0.78%)
Jun 13, 2013	21.33	21.76	21.11	21.71	335,709	+0.43(+2.03%)
Jun 12, 2013	21.69	21.69	21.23	21.28	368,549	-0.20(-0.93%)
Jun 11, 2013	21.62	21.72	21.33	21.48	517,635	-0.46(-2.08%)
Jun 10, 2013	21.79	22.04	21.51	21.94	680,023	+0.28(+1.29%)
Jun 07, 2013	21.52	21.75	21.42	21.66	600,741	+0.25(+1.17%)
Jun 06, 2013	21.10	21.56	20.96	21.41	617,426	+0.26(+1.24%)
Jun 05, 2013	21.54	21.54	21.14	21.15	817,753	-0.41(-1.92%)
Jun 04, 2013	21.67	21.89	21.33	21.56	803,473	-0.14(-0.65%)

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.