Indicators

Stifel Financial Corp (NY: SF )

78.23 -0.14 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.43	14.09	13.28	13.30	0	-0.68(-4.85%)
Feb 26, 2009	14.08	14.34	13.80	13.97	797,188	+0.03(+0.23%)
Feb 25, 2009	14.08	14.37	13.59	13.94	1,196,394	-0.23(-1.60%)
Feb 24, 2009	13.19	14.22	13.12	14.17	1,127,195	+1.22(+9.41%)
Feb 23, 2009	13.72	13.80	12.93	12.95	1,152,129	-0.74(-5.40%)
Feb 20, 2009	13.34	13.95	12.89	13.69	835,961	+0.05(+0.38%)
Feb 19, 2009	14.15	14.15	13.44	13.63	857,174	-0.32(-2.28%)
Feb 18, 2009	14.33	14.33	13.74	13.95	782,705	-0.18(-1.29%)
Feb 17, 2009	14.41	14.52	13.95	14.14	1,002,167	-0.56(-3.82%)
Feb 13, 2009	15.14	15.23	14.66	14.70	899,403	-0.44(-2.93%)
Feb 12, 2009	15.34	15.35	14.55	15.14	1,596,205	+0.47(+3.19%)
Feb 11, 2009	14.68	15.18	14.40	14.67	1,280,845	+0.14(+0.97%)
Feb 10, 2009	15.39	15.54	14.43	14.53	752,670	-0.96(-6.20%)
Feb 09, 2009	15.84	16.12	15.24	15.49	610,458	-0.46(-2.86%)
Feb 06, 2009	14.95	15.97	14.93	15.95	828,596	+0.94(+6.24%)
Feb 05, 2009	14.39	15.40	14.35	15.01	1,001,253	+0.54(+3.74%)
Feb 04, 2009	14.11	14.87	14.11	14.47	1,012,853	+0.39(+2.75%)
Feb 03, 2009	14.14	14.18	13.60	14.08	948,230	+0.12(+0.84%)

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.