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 (%)
Nov 29, 2013	27.52	27.66	27.22	27.25	286,072	-0.22(-0.80%)
Nov 27, 2013	27.56	27.67	27.26	27.47	386,321	-0.12(-0.42%)
Nov 26, 2013	27.72	27.75	27.29	27.58	510,735	-0.20(-0.72%)
Nov 25, 2013	27.81	28.29	27.72	27.78	705,369	-0.01(-0.04%)
Nov 22, 2013	27.60	28.14	27.50	27.80	852,219	+0.12(+0.42%)
Nov 21, 2013	26.84	27.69	26.81	27.68	1,042,958	+0.88(+3.27%)
Nov 20, 2013	26.89	26.91	26.63	26.80	472,512	+0.06(+0.23%)
Nov 19, 2013	26.80	27.02	26.68	26.74	486,626	-0.07(-0.25%)
Nov 18, 2013	26.72	27.10	26.63	26.81	529,033	+0.17(+0.64%)
Nov 15, 2013	26.50	26.66	26.48	26.64	414,293	+0.09(+0.32%)
Nov 14, 2013	26.63	26.64	26.44	26.55	256,551	-0.01(-0.05%)
Nov 13, 2013	25.85	26.57	25.68	26.57	422,203	+0.55(+2.11%)
Nov 12, 2013	26.09	26.19	25.90	26.02	273,195	-0.19(-0.74%)
Nov 11, 2013	26.19	26.30	25.88	26.21	618,962	-0.08(-0.30%)
Nov 08, 2013	24.81	26.31	24.81	26.29	1,751,123	+1.50(+6.04%)
Nov 07, 2013	25.67	25.67	24.79	24.79	1,014,731	-0.83(-3.25%)
Nov 06, 2013	25.48	25.66	25.44	25.63	851,070	+0.24(+0.96%)
Nov 05, 2013	25.06	25.55	25.02	25.38	750,131	+0.24(+0.97%)
Nov 04, 2013	24.83	25.15	24.64	25.14	772,196	+0.31(+1.25%)

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.