Indicators

Stifel Financial Corp (NY: SF )

80.95 +1.88 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.01	45.37	43.69	43.69	897,055	-1.73(-3.80%)
Nov 27, 2020	45.27	45.87	45.24	45.42	194,774	-0.22(-0.48%)
Nov 25, 2020	45.41	45.75	44.81	45.64	523,425	-0.02(-0.04%)
Nov 24, 2020	44.42	45.85	44.23	45.65	692,939	+1.95(+4.46%)
Nov 23, 2020	43.38	44.30	43.31	43.70	861,271	+0.92(+2.16%)
Nov 20, 2020	43.08	43.08	42.41	42.78	714,065	-0.57(-1.31%)
Nov 19, 2020	43.41	43.81	43.15	43.35	835,534	-0.40(-0.91%)
Nov 18, 2020	44.37	44.65	43.64	43.74	770,817	-0.35(-0.78%)
Nov 17, 2020	43.31	44.41	43.28	44.09	792,838	+0.20(+0.46%)
Nov 16, 2020	44.27	44.27	43.12	43.89	686,356	+1.18(+2.77%)
Nov 13, 2020	42.16	42.84	41.75	42.70	531,693	+1.14(+2.75%)
Nov 12, 2020	41.61	41.93	41.06	41.56	913,180	-0.37(-0.89%)
Nov 11, 2020	43.89	43.89	41.68	41.93	1,105,346	-1.98(-4.51%)
Nov 10, 2020	42.81	44.04	42.70	43.91	1,182,331	+1.11(+2.59%)
Nov 09, 2020	41.45	43.24	39.96	42.81	1,538,899	+5.01(+13.24%)
Nov 06, 2020	39.01	39.01	37.66	37.80	803,264	-0.79(-2.04%)
Nov 05, 2020	37.48	38.92	37.48	38.59	687,261	+1.27(+3.40%)
Nov 04, 2020	37.42	37.93	36.49	37.31	782,762	-0.99(-2.59%)
Nov 03, 2020	37.98	38.52	37.72	38.31	689,884	+1.18(+3.17%)

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.