Indicators

Stifel Financial Corp (NY: SF )

79.05 +0.54 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.10	23.22	22.81	22.84	503,682	-0.23(-1.00%)
Feb 28, 2012	23.47	23.52	23.01	23.07	375,897	-0.37(-1.56%)
Feb 27, 2012	22.91	23.44	22.90	23.44	612,480	+0.26(+1.13%)
Feb 24, 2012	23.34	23.39	23.15	23.18	506,968	-0.21(-0.91%)
Feb 23, 2012	23.25	23.44	23.04	23.39	615,871	+0.12(+0.52%)
Feb 22, 2012	23.60	23.69	23.26	23.27	555,415	-0.38(-1.60%)
Feb 21, 2012	23.66	23.74	23.51	23.64	591,422	-0.04(-0.15%)
Feb 17, 2012	24.25	24.25	23.61	23.68	766,108	-0.40(-1.64%)
Feb 16, 2012	22.06	24.19	21.98	24.08	1,706,715	+2.16(+9.86%)
Feb 15, 2012	22.43	22.45	21.80	21.92	1,003,788	-0.36(-1.61%)
Feb 14, 2012	22.29	22.45	22.13	22.27	510,413	-0.16(-0.73%)
Feb 13, 2012	22.57	22.57	22.35	22.44	606,581	+0.24(+1.07%)
Feb 10, 2012	22.37	22.61	22.18	22.20	559,997	-0.48(-2.12%)
Feb 09, 2012	23.00	23.11	22.61	22.68	705,198	-0.18(-0.77%)
Feb 08, 2012	23.10	23.13	22.80	22.86	320,078	-0.18(-0.77%)
Feb 07, 2012	23.17	23.31	23.02	23.04	553,353	-0.24(-1.05%)
Feb 06, 2012	23.03	23.35	22.99	23.28	644,101	+0.04(+0.16%)
Feb 03, 2012	22.51	23.29	22.46	23.24	950,808	+1.05(+4.74%)
Feb 02, 2012	22.24	22.32	22.03	22.19	684,518	-0.12(-0.55%)

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.