Indicators

Stifel Financial Corp (NY: SF )

78.23 -0.14 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.77	30.82	29.75	30.47	1,026,487	+0.38(+1.25%)
Jan 30, 2017	30.09	30.20	29.41	30.10	756,209	-0.30(-0.98%)
Jan 27, 2017	30.74	30.74	30.15	30.39	347,895	-0.33(-1.08%)
Jan 26, 2017	30.34	30.91	30.34	30.73	642,240	+0.30(+0.99%)
Jan 25, 2017	30.29	30.50	30.04	30.42	502,258	+0.52(+1.74%)
Jan 24, 2017	29.63	30.21	29.44	29.90	637,528	+0.51(+1.75%)
Jan 23, 2017	29.36	29.70	28.95	29.39	536,990	-0.22(-0.74%)
Jan 20, 2017	29.44	29.80	29.40	29.61	440,043	+0.18(+0.60%)
Jan 19, 2017	29.83	29.97	29.15	29.43	451,540	-0.31(-1.06%)
Jan 18, 2017	29.56	29.77	28.83	29.75	781,466	+0.36(+1.22%)
Jan 17, 2017	30.36	30.38	29.26	29.39	759,689	-1.31(-4.28%)
Jan 13, 2017		30.70	30.70	30.70	0	+0.53(+1.75%)
Jan 12, 2017	30.37	30.39	29.41	30.18	583,167	-0.45(-1.46%)
Jan 11, 2017	30.56	30.68	30.10	30.62	473,725	+0.05(+0.18%)
Jan 10, 2017	30.49	30.68	30.14	30.57	653,841	+0.26(+0.86%)
Jan 09, 2017	30.33	30.71	29.98	30.31	639,221	-0.41(-1.32%)
Jan 06, 2017	30.42	30.97	30.22	30.72	797,008	+0.24(+0.79%)
Jan 05, 2017	30.79	31.21	30.16	30.47	764,965	-0.47(-1.51%)
Jan 04, 2017	30.32	31.13	30.32	30.94	1,017,801	+0.71(+2.34%)

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.