Indicators

Stifel Financial Corp (NY: SF )

81.41 -0.61 (-0.75%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.78	19.46	18.68	18.78	14,122	-0.11(-0.59%)
Sep 29, 2010	19.57	19.57	18.57	18.90	1,153,239	-0.69(-3.52%)
Sep 28, 2010	19.58	19.63	19.28	19.58	16,927	+0.11(+0.56%)
Sep 27, 2010	19.67	19.67	19.43	19.48	340,396	-0.13(-0.68%)
Sep 24, 2010	19.41	19.61	19.29	19.61	717,910	+0.50(+2.59%)
Sep 23, 2010	19.36	19.39	19.05	19.11	3,253	-0.34(-1.75%)
Sep 22, 2010	19.93	20.14	19.31	19.45	653,560	-0.65(-3.21%)
Sep 21, 2010	20.11	20.29	20.02	20.10	812,868	-0.09(-0.44%)
Sep 20, 2010	19.80	20.20	19.56	20.19	695,111	+0.38(+1.90%)
Sep 17, 2010	19.81	20.02	19.70	19.81	868,747	-0.12(-0.61%)
Sep 15, 2010	19.67	19.98	19.54	19.93	405,490	+0.19(+0.99%)
Sep 14, 2010	19.78	19.95	19.73	19.74	250,761	-0.15(-0.75%)
Sep 13, 2010	19.46	19.92	19.35	19.89	552,879	+0.65(+3.37%)
Sep 10, 2010	19.17	19.26	18.90	19.24	539,224	+0.03(+0.17%)
Sep 09, 2010	19.37	19.41	19.13	19.21	331,146	+0.08(+0.40%)
Sep 08, 2010	18.98	19.18	18.91	19.13	316,106	+0.14(+0.75%)
Sep 07, 2010	19.20	19.25	18.84	18.99	2,649	-0.33(-1.70%)
Sep 03, 2010	18.73	19.35	18.62	19.32	574,787	+0.76(+4.11%)
Sep 02, 2010	18.23	18.62	18.08	18.55	1,318	+0.26(+1.44%)

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.