Indicators

Stifel Financial Corp (NY: SF )

82.83 -0.69 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.51	29.68	29.11	29.27	493,105	-0.28(-0.95%)
Feb 27, 2014	29.60	29.90	29.34	29.55	674,400	-0.19(-0.65%)
Feb 26, 2014	29.04	29.91	28.64	29.74	768,007	+0.77(+2.65%)
Feb 25, 2014	30.43	30.43	28.68	28.98	1,289,177	-0.75(-2.54%)
Feb 24, 2014	29.54	30.08	29.29	29.73	792,658	+0.44(+1.52%)
Feb 21, 2014	29.27	29.57	28.95	29.29	670,603	+0.21(+0.73%)
Feb 20, 2014	28.72	29.20	28.42	29.07	385,810	+0.38(+1.31%)
Feb 19, 2014	29.35	29.49	28.68	28.70	572,041	-0.83(-2.80%)
Feb 18, 2014	28.64	29.65	28.64	29.52	899,371	+0.87(+3.04%)
Feb 14, 2014	28.97	28.65	28.65	28.65	485,688	-0.35(-1.20%)
Feb 13, 2014	28.01	29.04	28.01	29.00	446,005	+0.69(+2.45%)
Feb 12, 2014	28.15	28.51	28.09	28.31	351,606	+0.26(+0.93%)
Feb 11, 2014	27.47	28.29	27.27	28.05	807,396	+0.58(+2.11%)
Feb 10, 2014	27.39	27.58	27.03	27.47	487,048	+0.01(+0.02%)
Feb 07, 2014	26.93	27.47	26.85	27.46	834,889	+0.59(+2.20%)
Feb 06, 2014	26.52	26.94	26.43	26.87	869,637	+0.47(+1.77%)
Feb 05, 2014	26.68	26.80	26.32	26.40	725,734	-0.35(-1.32%)
Feb 04, 2014	26.52	26.88	26.24	26.75	834,580	+0.38(+1.43%)

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.