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 (%)
Jul 29, 2005	6.992	7.436	6.992	7.287	123,845	+0.29(+4.22%)
Jul 28, 2005	6.492	7.033	6.492	6.992	125,324	+0.44(+6.73%)
Jul 27, 2005	6.560	6.560	6.397	6.551	42,514	-0.06(-0.94%)
Jul 26, 2005	6.397	6.614	6.357	6.614	15,157	+0.17(+2.64%)
Jul 25, 2005	6.600	6.757	6.438	6.443	61,368	-0.13(-1.94%)
Jul 22, 2005	6.384	6.570	6.357	6.570	19,963	+0.20(+3.10%)
Jul 21, 2005	6.600	6.614	6.330	6.373	101,664	-0.29(-4.42%)
Jul 20, 2005	6.573	6.681	6.573	6.668	58,410	+0.03(+0.41%)
Jul 19, 2005	6.487	6.641	6.487	6.641	21,072	+0.22(+3.46%)
Jul 18, 2005	6.551	6.551	6.357	6.419	21,441	-0.05(-0.71%)
Jul 15, 2005	6.457	6.473	6.357	6.465	25,138	-0.06(-0.91%)
Jul 14, 2005	6.668	6.735	6.524	6.524	19,963	-0.21(-3.13%)
Jul 13, 2005	6.884	6.911	6.735	6.735	31,793	-0.22(-3.11%)
Jul 12, 2005	7.057	7.057	6.790	6.952	48,059	-0.09(-1.31%)
Jul 11, 2005	6.830	7.141	6.830	7.044	59,889	+0.21(+3.13%)
Jul 08, 2005	6.695	6.857	6.505	6.830	45,101	+0.32(+4.90%)
Jul 07, 2005	6.749	6.749	6.508	6.511	58,041	-0.30(-4.45%)
Jul 06, 2005	6.952	6.952	6.811	6.814	22,550	-0.17(-2.36%)
Jul 05, 2005	6.722	6.979	6.722	6.979	29,575	+0.32(+4.79%)

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.