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 (%)
Feb 26, 2010	22.11	22.26	21.99	22.19	387,586	+0.10(+0.46%)
Feb 25, 2010	22.21	22.37	21.98	22.09	514,973	-0.31(-1.38%)
Feb 24, 2010	22.17	22.43	22.16	22.40	735,717	+0.24(+1.08%)
Feb 23, 2010	22.39	22.39	22.00	22.16	769,289	-0.19(-0.87%)
Feb 22, 2010	22.61	22.71	22.34	22.36	388,488	-0.25(-1.11%)
Feb 19, 2010	22.32	22.72	22.32	22.61	655,206	+0.33(+1.47%)
Feb 18, 2010	22.21	22.32	21.99	22.28	600,199	+0.15(+0.66%)
Feb 17, 2010	22.45	22.45	22.11	22.13	501,457	-0.19(-0.85%)
Feb 16, 2010	22.38	22.38	21.91	22.32	514,281	+0.22(+1.01%)
Feb 12, 2010	21.74	22.10	22.10	22.10	1,597,054	+0.16(+0.72%)
Feb 11, 2010	21.95	22.05	21.76	21.94	862,236	-0.00(-0.02%)
Feb 10, 2010	21.32	22.39	21.10	21.95	3,327,501	+1.42(+6.94%)
Feb 09, 2010	20.41	20.56	20.28	20.52	486,571	+0.26(+1.30%)
Feb 08, 2010	20.50	20.52	20.25	20.26	407,729	-0.26(-1.25%)
Feb 05, 2010	20.36	20.53	20.13	20.51	527,855	+0.26(+1.28%)
Feb 04, 2010	21.08	21.16	20.25	20.25	723,556	-0.93(-4.39%)
Feb 03, 2010	21.16	21.40	21.01	21.18	324,995	-0.11(-0.51%)
Feb 02, 2010	21.41	21.83	21.27	21.29	641,899	-0.12(-0.57%)

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.