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 (%)
Sep 29, 2017	32.58	32.98	32.44	32.61	551,136	+0.05(+0.15%)
Sep 28, 2017	31.94	32.56	31.84	32.56	570,329	+0.26(+0.81%)
Sep 27, 2017	31.95	32.54	31.76	32.29	712,625	+0.92(+2.94%)
Sep 26, 2017	31.20	31.59	30.98	31.37	445,772	+0.35(+1.14%)
Sep 25, 2017	30.95	31.20	30.76	31.02	283,311	-0.02(-0.08%)
Sep 22, 2017	30.81	31.20	30.62	31.04	404,531	+0.18(+0.59%)
Sep 21, 2017	30.50	30.90	30.31	30.86	375,653	+0.37(+1.20%)
Sep 20, 2017	30.32	30.85	30.05	30.50	590,497	+0.24(+0.79%)
Sep 19, 2017	30.24	30.47	29.99	30.26	483,427	+0.13(+0.43%)
Sep 18, 2017	29.68	30.17	29.53	30.13	352,289	+0.59(+1.98%)
Sep 15, 2017	29.33	29.62	29.23	29.54	839,726	+0.21(+0.73%)
Sep 14, 2017	29.55	29.79	29.28	29.33	436,491	-0.20(-0.66%)
Sep 13, 2017	29.42	29.57	28.96	29.53	555,881	+0.06(+0.21%)
Sep 12, 2017		29.56	29.05	29.46	368,785	+0.59(+2.03%)
Sep 11, 2017	28.33	29.09	28.20	28.88	818,335	+1.07(+3.84%)
Sep 08, 2017	27.55	28.23	27.55	27.81	1,003,953	+0.22(+0.80%)
Sep 07, 2017	28.02	28.17	27.13	27.59	580,364	-0.45(-1.59%)
Sep 06, 2017	28.10	28.20	27.59	28.04	685,021	+0.13(+0.48%)
Sep 05, 2017	29.28	29.29	27.79	27.90	830,086	-1.65(-5.59%)

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.