Indicators

Stifel Financial Corp (NY: SF )

81.77 +0.94 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.65	40.17	39.10	39.10	912,857	-0.42(-1.05%)
Feb 27, 2018	39.62	40.35	39.42	39.51	598,229	-0.07(-0.17%)
Feb 26, 2018	39.04	39.75	38.80	39.58	655,405	+0.80(+2.06%)
Feb 23, 2018	38.26	38.82	38.11	38.78	546,292	+0.62(+1.63%)
Feb 22, 2018	38.49	38.49	37.97	38.16	698,704	-0.18(-0.46%)
Feb 21, 2018	38.35	39.04	38.21	38.33	710,370	-0.01(-0.02%)
Feb 20, 2018	37.99	38.52	37.99	38.34	690,227	+0.05(+0.13%)
Feb 16, 2018		38.29	38.29	38.29	0	-0.10(-0.25%)
Feb 15, 2018	38.62	38.96	37.87	38.39	714,663	+0.02(+0.05%)
Feb 14, 2018	36.98	38.39	36.75	38.37	781,841	+1.12(+3.00%)
Feb 13, 2018	36.91	37.32	36.71	37.25	505,724	-0.13(-0.34%)
Feb 12, 2018	37.00	38.08	36.91	37.38	869,224	+0.57(+1.54%)
Feb 09, 2018	36.94	37.14	35.27	36.81	874,924	+0.46(+1.28%)
Feb 08, 2018	38.35	38.35	36.32	36.35	726,655	-1.96(-5.10%)
Feb 07, 2018	38.13	38.90	37.97	38.30	737,756	-0.24(-0.63%)
Feb 06, 2018	36.57	38.61	36.27	38.55	1,180,617	+0.14(+0.37%)
Feb 05, 2018	39.18	39.68	37.48	38.41	1,169,387	-1.23(-3.10%)
Feb 02, 2018	41.22	41.38	39.57	39.64	792,609	-1.89(-4.56%)

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.