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 29, 2016	18.00	18.01	17.59	17.63	1,205,144	-0.37(-2.06%)
Feb 26, 2016	17.83	18.42	17.71	18.00	2,647,343	+0.52(+3.00%)
Feb 25, 2016	16.36	17.49	16.35	17.47	2,431,725	+1.20(+7.41%)
Feb 24, 2016	16.13	16.43	15.22	16.27	3,458,785	-0.82(-4.77%)
Feb 23, 2016	17.55	17.56	17.02	17.08	2,128,022	-0.55(-3.14%)
Feb 22, 2016	18.30	18.68	17.08	17.64	4,081,955	-1.34(-7.06%)
Feb 19, 2016	18.86	19.04	18.62	18.98	1,037,526	+0.04(+0.19%)
Feb 18, 2016	19.40	19.41	18.90	18.94	1,545,004	-0.41(-2.14%)
Feb 17, 2016	18.93	19.52	18.84	19.35	1,702,096	+0.61(+3.25%)
Feb 16, 2016	18.28	18.77	17.84	18.75	1,306,971	+0.72(+4.02%)
Feb 12, 2016	18.20	18.02	18.02	18.02	1,089,049	+0.27(+1.54%)
Feb 11, 2016	17.91	17.95	17.39	17.75	1,066,880	-0.66(-3.60%)
Feb 10, 2016	18.80	19.25	18.37	18.41	875,309	-0.16(-0.85%)
Feb 09, 2016	17.94	18.82	17.86	18.57	1,116,062	+0.19(+1.06%)
Feb 08, 2016	18.65	18.65	18.07	18.37	1,342,391	-0.63(-3.30%)
Feb 05, 2016	19.30	19.62	18.96	19.00	1,344,087	-0.28(-1.45%)
Feb 04, 2016	18.73	19.48	18.62	19.28	1,511,253	+0.52(+2.76%)
Feb 03, 2016	19.16	19.17	17.91	18.76	1,752,776	-0.31(-1.63%)
Feb 02, 2016	19.75	19.79	18.88	19.07	1,189,888	-1.12(-5.55%)

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.