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 (%)
Nov 28, 2008	17.24	17.45	16.83	17.45	254,926	+0.05(+0.30%)
Nov 26, 2008	15.74	17.58	15.73	17.40	708,036	+1.12(+6.88%)
Nov 25, 2008	15.43	16.40	15.13	16.28	1,105,925	+1.20(+7.97%)
Nov 24, 2008	14.21	15.40	13.92	15.08	1,262,249	+1.33(+9.68%)
Nov 21, 2008	13.05	13.78	12.34	13.75	1,024,927	+1.04(+8.17%)
Nov 20, 2008	13.54	13.76	12.43	12.71	1,316,092	-0.89(-6.53%)
Nov 19, 2008	14.71	14.87	13.56	13.60	696,573	-1.33(-8.94%)
Nov 18, 2008	15.56	15.82	14.35	14.93	965,396	-0.49(-3.21%)
Nov 17, 2008	15.75	15.93	15.30	15.43	1,176,691	-0.34(-2.19%)
Nov 14, 2008	16.86	17.16	15.77	15.77	0	-1.42(-8.26%)
Nov 13, 2008	17.51	17.51	16.53	17.19	1,922,762	-0.25(-1.42%)
Nov 12, 2008	16.96	17.73	16.96	17.44	934,119	+0.13(+0.77%)
Nov 11, 2008	17.23	17.63	16.92	17.30	1,004,145	-0.14(-0.81%)
Nov 10, 2008	18.51	18.63	17.28	17.45	657,962	-0.88(-4.78%)
Nov 07, 2008	18.24	18.49	17.64	18.32	626,498	+0.26(+1.46%)
Nov 06, 2008	17.96	18.51	17.69	18.06	897,711	-0.13(-0.71%)
Nov 05, 2008	18.42	19.07	18.02	18.19	687,619	-0.45(-2.44%)
Nov 04, 2008	17.43	18.90	17.43	18.64	1,270,244	+1.59(+9.35%)

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.