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 (%)
Mar 28, 2013	21.03	21.25	20.97	20.99	877,355	+0.02(+0.12%)
Mar 27, 2013	20.79	21.06	20.70	20.97	873,219	+0.07(+0.32%)
Mar 26, 2013	20.71	20.90	20.63	20.90	670,614	+0.27(+1.32%)
Mar 25, 2013	20.88	20.90	20.40	20.63	860,482	-0.16(-0.76%)
Mar 22, 2013	21.07	21.07	20.72	20.79	627,919	-0.25(-1.18%)
Mar 21, 2013	21.70	21.97	20.97	21.03	1,026,940	-0.92(-4.19%)
Mar 20, 2013	22.03	22.05	21.82	21.95	634,356	+0.06(+0.28%)
Mar 19, 2013	21.89	22.14	21.82	21.89	1,544,676	+0.13(+0.61%)
Mar 18, 2013	21.81	21.99	21.72	21.76	616,444	-0.41(-1.86%)
Mar 15, 2013	22.14	22.26	21.91	22.17	1,372,791	-0.02(-0.08%)
Mar 14, 2013	22.11	22.24	21.97	22.19	1,023,455	+0.22(+1.02%)
Mar 13, 2013	21.79	22.03	21.74	21.97	657,984	+0.29(+1.34%)
Mar 12, 2013	21.70	21.78	21.61	21.68	579,450	-0.04(-0.17%)
Mar 11, 2013	21.72	21.78	21.55	21.71	771,016	-0.11(-0.50%)
Mar 08, 2013	21.32	22.24	21.25	21.82	1,582,149	+0.76(+3.62%)
Mar 07, 2013	20.83	21.18	20.83	21.06	801,882	+0.19(+0.93%)
Mar 06, 2013	20.88	20.99	20.77	20.86	638,461	+0.08(+0.38%)
Mar 05, 2013	20.74	21.38	20.69	20.79	1,071,965	+0.19(+0.91%)
Mar 04, 2013	20.83	20.86	20.35	20.60	1,043,030	-0.28(-1.36%)

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.