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 (%)
Jan 31, 2011	26.01	26.22	25.80	26.03	521,307	+0.14(+0.55%)
Jan 28, 2011	26.49	26.54	25.88	25.89	601,081	-0.65(-2.46%)
Jan 27, 2011	26.67	26.75	26.36	26.54	632,103	-0.18(-0.67%)
Jan 26, 2011	25.95	26.82	25.81	26.72	1,407,130	+0.79(+3.05%)
Jan 25, 2011	25.68	25.94	25.65	25.93	659,314	+0.09(+0.35%)
Jan 24, 2011	25.78	26.15	25.69	25.84	631,053	+0.02(+0.06%)
Jan 21, 2011	25.52	25.89	25.36	25.83	725,461	+0.32(+1.27%)
Jan 20, 2011	25.14	25.54	24.88	25.50	965,872	+0.23(+0.90%)
Jan 19, 2011	25.48	25.64	25.27	25.27	697,841	-0.34(-1.32%)
Jan 18, 2011	25.41	25.70	25.29	25.61	460,543	+0.00(+0.00%)
Jan 14, 2011	25.81	25.98	25.40	25.61	1,457,447	-0.61(-2.34%)
Jan 13, 2011	26.14	26.22	26.02	26.22	378,390	+0.13(+0.48%)
Jan 12, 2011	25.88	26.17	25.71	26.10	436,158	+0.42(+1.63%)
Jan 11, 2011	25.81	26.03	25.51	25.68	750,622	-0.04(-0.16%)
Jan 10, 2011	25.25	25.81	25.00	25.72	735,145	+0.32(+1.28%)
Jan 07, 2011	25.40	25.47	25.26	25.40	586,486	+0.07(+0.29%)
Jan 06, 2011	25.37	25.44	25.27	25.32	334,740	+0.00(+0.02%)
Jan 05, 2011	24.76	25.41	24.76	25.32	546,907	+0.47(+1.91%)
Jan 04, 2011	25.69	25.69	24.79	24.84	991,132	-0.72(-2.82%)

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.