Indicators

Stifel Financial Corp (NY: SF )

81.07 +0.18 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.81	23.24	22.59	23.10	769,651	+0.14(+0.61%)
Jul 28, 2011	23.07	23.43	22.94	22.96	543,570	-0.10(-0.45%)
Jul 27, 2011	24.22	24.33	23.07	23.07	938,932	-1.30(-5.32%)
Jul 26, 2011	24.20	24.42	23.98	24.36	593,098	+0.21(+0.86%)
Jul 25, 2011	24.19	24.41	24.16	24.16	673,850	-0.41(-1.68%)
Jul 22, 2011	24.47	24.61	24.38	24.57	1,347,169	+0.32(+1.33%)
Jul 21, 2011	22.95	24.28	22.87	24.25	1,710,892	+1.46(+6.41%)
Jul 20, 2011	22.52	22.82	22.47	22.79	799,684	+0.29(+1.27%)
Jul 19, 2011	22.36	22.51	22.18	22.50	486,516	+0.29(+1.29%)
Jul 18, 2011	22.58	22.66	22.06	22.21	1,116,208	-0.42(-1.86%)
Jul 15, 2011	22.46	22.65	22.41	22.63	1,114,593	+0.26(+1.17%)
Jul 14, 2011	22.94	22.97	22.29	22.37	899,379	-0.46(-2.03%)
Jul 13, 2011	22.69	23.01	22.57	22.83	1,191,561	+0.31(+1.38%)
Jul 12, 2011	22.27	22.62	22.27	22.52	1,224,234	+0.25(+1.12%)
Jul 11, 2011	22.49	22.63	22.18	22.27	1,647,972	-0.52(-2.30%)
Jul 08, 2011	22.03	22.81	22.02	22.80	2,259,141	+0.41(+1.85%)
Jul 07, 2011	21.97	22.40	21.76	22.38	969,010	+0.66(+3.05%)
Jul 06, 2011	21.93	22.05	21.68	21.72	493,797	-0.32(-1.46%)
Jul 05, 2011	22.10	22.21	21.94	22.04	583,241	-0.15(-0.66%)

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.