Indicators

Stifel Financial Corp (NY: SF )

82.93 -0.13 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.68	36.01	35.43	35.65	538,380	+0.19(+0.53%)
Sep 27, 2019	35.84	36.14	35.38	35.47	506,006	-0.07(-0.19%)
Sep 26, 2019	35.96	36.11	35.52	35.53	379,421	-0.56(-1.55%)
Sep 25, 2019	35.12	36.18	35.12	36.09	641,648	+0.94(+2.69%)
Sep 24, 2019	35.99	36.22	34.92	35.15	554,867	-0.76(-2.11%)
Sep 23, 2019	35.32	36.06	35.27	35.91	484,187	+0.30(+0.86%)
Sep 20, 2019	35.76	36.30	35.52	35.60	1,532,022	-0.15(-0.42%)
Sep 19, 2019	36.05	36.50	35.66	35.75	470,248	-0.38(-1.05%)
Sep 18, 2019	36.05	36.18	35.53	36.13	569,009	-0.01(-0.02%)
Sep 17, 2019	36.21	36.21	35.59	36.14	362,139	-0.24(-0.67%)
Sep 16, 2019	35.94	36.55	35.78	36.38	492,165	+0.01(+0.02%)
Sep 13, 2019	36.98	37.16	36.37	36.37	576,339	-0.03(-0.09%)
Sep 12, 2019	36.43	36.89	36.02	36.40	542,819	-0.24(-0.66%)
Sep 11, 2019	36.48	36.72	35.42	36.65	585,186	+0.39(+1.06%)
Sep 10, 2019	35.16	36.28	35.01	36.26	608,944	+1.32(+3.79%)
Sep 09, 2019	34.19	34.97	34.04	34.94	504,360	+1.03(+3.04%)
Sep 06, 2019	33.88	34.28	33.58	33.91	538,678	+0.07(+0.20%)
Sep 05, 2019	33.40	34.10	33.35	33.84	686,622	+1.14(+3.50%)
Sep 04, 2019	32.84	32.94	32.65	32.69	419,940	+0.27(+0.82%)

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.