Indicators

Stifel Financial Corp (NY: SF )

83.52 +0.56 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.41	19.57	19.32	19.46	706,242	+0.01(+0.06%)
Dec 28, 2012	19.49	19.58	19.33	19.44	490,359	-0.12(-0.62%)
Dec 27, 2012	19.62	19.62	19.32	19.57	434,855	+0.05(+0.28%)
Dec 26, 2012	19.67	19.68	19.41	19.51	385,948	-0.15(-0.77%)
Dec 24, 2012	19.74	19.76	19.55	19.66	142,872	-0.17(-0.86%)
Dec 21, 2012	19.73	19.94	19.54	19.83	1,782,566	+0.12(+0.59%)
Dec 20, 2012	19.74	19.82	19.57	19.72	557,850	-0.01(-0.03%)
Dec 19, 2012	19.76	19.82	19.54	19.72	922,833	-0.03(-0.15%)
Dec 18, 2012	18.98	19.79	18.98	19.76	860,697	+0.78(+4.11%)
Dec 17, 2012	18.74	19.23	18.63	18.98	684,045	+0.37(+2.00%)
Dec 14, 2012	18.20	18.73	18.20	18.61	695,849	+0.39(+2.14%)
Dec 13, 2012	18.19	18.41	18.02	18.22	885,536	-0.07(-0.40%)
Dec 12, 2012	18.64	18.75	18.04	18.29	1,416,947	-0.85(-4.45%)
Dec 11, 2012	18.48	19.19	18.43	19.14	856,537	+0.85(+4.62%)
Dec 10, 2012	18.34	18.51	18.17	18.29	397,097	-0.04(-0.23%)
Dec 07, 2012	18.64	18.64	18.28	18.34	356,359	-0.15(-0.79%)
Dec 06, 2012	18.82	18.93	18.26	18.48	527,972	-0.38(-2.03%)
Dec 05, 2012	18.61	18.94	18.61	18.87	415,021	+0.33(+1.77%)

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.