Indicators

Stifel Financial Corp (NY: SF )

83.06 -1.03 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.11	28.39	27.79	27.80	329,856	-0.26(-0.91%)
Apr 28, 2011	28.14	28.15	27.93	28.06	251,270	-0.09(-0.30%)
Apr 27, 2011	28.31	28.32	28.00	28.14	618,122	-0.18(-0.64%)
Apr 26, 2011	27.61	28.56	27.56	28.32	385,311	+0.76(+2.76%)
Apr 25, 2011	27.58	27.70	27.34	27.56	202,952	-0.24(-0.85%)
Apr 21, 2011	27.96	28.01	27.64	27.80	176,567	+0.05(+0.20%)
Apr 20, 2011	27.59	27.83	27.46	27.75	329,319	+0.49(+1.81%)
Apr 19, 2011	27.52	27.59	27.05	27.25	388,669	-0.19(-0.69%)
Apr 18, 2011	27.72	27.72	27.13	27.44	390,713	-0.69(-2.47%)
Apr 15, 2011	27.97	28.21	27.64	28.14	392,213	+0.16(+0.59%)
Apr 14, 2011	27.84	28.07	27.62	27.97	222,703	+0.09(+0.31%)
Apr 13, 2011	28.21	28.35	27.67	27.89	394,833	-0.22(-0.78%)
Apr 12, 2011	28.45	28.60	27.79	28.11	515,034	-0.54(-1.87%)
Apr 11, 2011	28.70	28.82	28.43	28.64	204,865	-0.06(-0.21%)
Apr 08, 2011	29.27	29.47	28.60	28.70	319,672	-0.49(-1.69%)
Apr 07, 2011	29.56	29.67	29.09	29.19	296,846	-0.24(-0.83%)
Apr 06, 2011	29.44	29.77	29.17	29.44	360,339	+0.14(+0.49%)
Apr 05, 2011	29.23	29.51	29.10	29.29	357,375	-0.05(-0.17%)
Apr 04, 2011	29.18	29.42	28.99	29.34	324,868	+0.16(+0.56%)

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.