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 30, 2015	27.85	27.85	27.50	27.61	666,643	-0.21(-0.77%)
Nov 27, 2015	27.54	27.86	27.35	27.82	250,055	+0.28(+1.02%)
Nov 25, 2015	27.34	27.54	27.54	27.54	405,353	+0.24(+0.87%)
Nov 24, 2015	26.92	27.45	26.79	27.30	654,750	+0.18(+0.65%)
Nov 23, 2015	27.40	27.62	27.11	27.13	535,067	-0.32(-1.17%)
Nov 20, 2015	27.50	27.70	27.38	27.45	450,670	+0.10(+0.36%)
Nov 19, 2015	27.63	27.80	27.28	27.35	641,909	-0.32(-1.14%)
Nov 18, 2015	27.47	27.73	27.28	27.67	551,059	+0.35(+1.29%)
Nov 17, 2015	27.39	27.82	27.14	27.31	603,167	-0.01(-0.04%)
Nov 16, 2015	26.76	27.33	26.66	27.33	649,689	+0.54(+2.00%)
Nov 13, 2015	26.84	27.05	26.67	26.79	1,049,610	-0.24(-0.88%)
Nov 12, 2015	27.58	27.69	27.02	27.03	619,898	-0.77(-2.78%)
Nov 11, 2015	28.19	28.24	27.80	27.80	490,708	-0.19(-0.67%)
Nov 10, 2015	28.34	28.51	27.80	27.99	842,128	-0.49(-1.73%)
Nov 09, 2015	28.23	28.71	28.00	28.48	1,619,734	+1.14(+4.16%)
Nov 06, 2015	26.46	27.53	26.33	27.34	1,334,940	+1.17(+4.49%)
Nov 05, 2015	26.80	27.13	25.71	26.17	1,894,574	-1.76(-6.32%)
Nov 04, 2015	27.89	28.07	27.63	27.93	566,921	+0.10(+0.35%)
Nov 03, 2015	27.75	28.08	27.75	27.84	550,645	+0.06(+0.22%)

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.