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 (%)
Feb 27, 2015	33.94	34.02	33.31	33.33	793,261	-0.65(-1.90%)
Feb 26, 2015	33.50	34.08	33.47	33.98	857,516	+0.35(+1.05%)
Feb 25, 2015	33.47	34.28	33.37	33.63	822,801	+0.09(+0.27%)
Feb 24, 2015	33.04	33.74	32.87	33.53	2,177,660	+1.83(+5.78%)
Feb 23, 2015	31.19	31.71	31.04	31.70	808,111	+0.33(+1.05%)
Feb 20, 2015	31.65	31.65	30.28	31.37	1,135,015	+0.27(+0.88%)
Feb 19, 2015	30.97	31.28	30.91	31.10	366,768	-0.01(-0.02%)
Feb 18, 2015	31.49	31.62	30.90	31.11	496,402	-0.54(-1.69%)
Feb 17, 2015	31.54	31.72	31.28	31.64	366,127	+0.14(+0.44%)
Feb 13, 2015	31.53	31.50	31.50	31.50	345,042	-0.10(-0.31%)
Feb 12, 2015	31.46	31.71	31.28	31.60	358,132	+0.41(+1.33%)
Feb 11, 2015	30.95	31.38	30.85	31.19	364,839	+0.10(+0.33%)
Feb 10, 2015	31.16	31.16	30.67	31.08	604,647	+0.54(+1.75%)
Feb 09, 2015	30.73	30.88	30.42	30.55	327,695	-0.40(-1.30%)
Feb 06, 2015	30.64	31.38	30.56	30.95	657,728	+0.41(+1.36%)
Feb 05, 2015	30.21	30.69	30.21	30.53	481,879	+0.52(+1.72%)
Feb 04, 2015	30.05	30.35	29.96	30.02	491,317	-0.11(-0.36%)
Feb 03, 2015	29.32	30.16	29.32	30.13	752,371	+1.03(+3.56%)

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.