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 28, 2017	29.60	29.96	29.57	29.74	1,000,676	+0.00(+0.00%)
Apr 27, 2017	30.00	30.22	29.63	29.74	653,750	-0.21(-0.69%)
Apr 26, 2017	29.77	30.30	29.71	29.95	557,713	+0.15(+0.49%)
Apr 25, 2017		30.22	29.80	29.80	536,302	+0.17(+0.58%)
Apr 24, 2017	29.63	29.91	29.38	29.63	764,615	+1.04(+3.64%)
Apr 21, 2017	28.98	29.16	28.35	28.59	779,801	-0.47(-1.63%)
Apr 20, 2017	28.99	29.28	28.73	29.07	529,503	+0.49(+1.73%)
Apr 19, 2017	28.57	28.83	28.46	28.57	767,706	+0.37(+1.32%)
Apr 18, 2017	28.01	28.39	27.70	28.20	587,886	-0.12(-0.43%)
Apr 17, 2017	27.87	28.34	27.56	28.33	445,914	+0.55(+1.97%)
Apr 13, 2017	28.02	28.54	27.77	27.78	530,116	-0.46(-1.64%)
Apr 12, 2017	28.97	28.97	28.19	28.24	578,158	-0.76(-2.62%)
Apr 11, 2017	28.70	29.03	28.31	29.00	705,492	-0.01(-0.02%)
Apr 10, 2017	29.29	29.66	28.78	29.01	755,681	-0.35(-1.20%)
Apr 07, 2017	29.09	29.64	29.09	29.36	513,521	-0.19(-0.66%)
Apr 06, 2017	28.81	29.85	28.61	29.55	577,773	+0.67(+2.32%)
Apr 05, 2017	30.36	30.41	28.83	28.89	1,098,329	-1.07(-3.58%)
Apr 04, 2017	30.07	30.47	29.83	29.96	756,599	-0.42(-1.38%)

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.