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 (%)
Sep 28, 2018	31.77	32.15	31.35	31.51	899,955	-0.53(-1.65%)
Sep 27, 2018	32.15	32.18	31.63	32.04	827,434	+0.00(+0.00%)
Sep 26, 2018	33.26	33.29	32.01	32.04	836,240	-1.16(-3.50%)
Sep 25, 2018	33.33	33.34	33.08	33.20	368,405	-0.02(-0.07%)
Sep 24, 2018	33.64	33.67	32.84	33.22	421,656	-0.54(-1.60%)
Sep 21, 2018	34.24	34.32	33.65	33.77	947,132	-0.45(-1.33%)
Sep 20, 2018	34.28	34.47	33.95	34.22	404,612	+0.20(+0.58%)
Sep 19, 2018	33.37	34.05	33.36	34.02	351,901	+0.76(+2.29%)
Sep 18, 2018	33.51	33.59	33.02	33.26	447,765	-0.11(-0.33%)
Sep 17, 2018	34.12	34.24	33.31	33.37	412,943	-0.81(-2.36%)
Sep 14, 2018	33.89	34.52	33.89	34.18	483,001	+0.38(+1.11%)
Sep 13, 2018	33.93	34.12	33.49	33.80	327,466	+0.07(+0.20%)
Sep 12, 2018	34.05	34.09	33.38	33.73	371,672	-0.41(-1.21%)
Sep 11, 2018	34.07	34.47	33.82	34.15	402,956	+0.10(+0.29%)
Sep 10, 2018	33.51	34.06	33.35	34.05	503,999	+0.76(+2.27%)
Sep 07, 2018	33.67	33.77	32.95	33.29	340,980	-0.10(-0.31%)
Sep 06, 2018	34.13	34.17	33.24	33.40	445,663	-0.77(-2.27%)
Sep 05, 2018	34.09	34.42	33.96	34.17	354,761	-0.02(-0.05%)

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.