Indicators

Stifel Financial Corp (NY: SF )

79.13 -1.40 (-1.74%)

Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.65	12.67	12.00	12.09	487,932	-0.53(-4.18%)
Apr 27, 2007	12.70	12.71	12.47	12.61	195,098	-0.12(-0.93%)
Apr 26, 2007	12.89	12.97	12.70	12.73	182,092	-0.18(-1.40%)
Apr 25, 2007	13.01	13.11	12.78	12.91	839,853	+0.01(+0.08%)
Apr 24, 2007	12.89	13.07	12.67	12.90	793,401	+0.01(+0.10%)
Apr 23, 2007	12.80	13.01	12.58	12.89	809,009	+0.04(+0.29%)
Apr 20, 2007	13.01	13.25	12.76	12.85	221,855	+0.22(+1.73%)
Apr 19, 2007	12.70	12.75	12.46	12.63	226,686	-0.23(-1.76%)
Apr 18, 2007	13.09	13.26	12.85	12.86	136,754	-0.24(-1.87%)
Apr 17, 2007	13.16	13.22	12.90	13.10	315,502	-0.01(-0.08%)
Apr 16, 2007	12.73	13.20	12.69	13.11	350,805	+0.44(+3.50%)
Apr 13, 2007	12.56	12.78	12.46	12.67	258,645	+0.07(+0.58%)
Apr 12, 2007	12.38	12.60	12.24	12.60	339,285	+0.17(+1.36%)
Apr 11, 2007	12.10	12.43	12.00	12.43	387,967	+0.37(+3.08%)
Apr 10, 2007	11.85	12.07	11.85	12.06	194,727	+0.17(+1.47%)
Apr 09, 2007	11.76	11.92	11.61	11.88	137,869	+0.11(+0.96%)
Apr 05, 2007	11.71	11.88	11.70	11.77	78,782	-0.15(-1.24%)
Apr 04, 2007	11.84	11.99	11.67	11.92	134,525	-0.01(-0.07%)
Apr 03, 2007	11.60	12.05	11.55	11.92	253,070	+0.41(+3.53%)

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.