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 (%)
Jan 31, 2012	22.25	22.29	21.72	21.95	808,955	-0.24(-1.07%)
Jan 30, 2012	21.94	22.37	21.88	22.18	495,234	-0.04(-0.16%)
Jan 27, 2012	21.81	22.61	21.81	22.22	788,368	+0.27(+1.25%)
Jan 26, 2012	22.09	22.15	21.68	21.95	546,910	-0.02(-0.08%)
Jan 25, 2012	22.19	22.28	21.78	21.97	605,840	-0.49(-2.17%)
Jan 24, 2012	22.26	22.48	21.85	22.45	765,757	-0.14(-0.62%)
Jan 23, 2012	22.63	22.77	22.46	22.59	600,469	-0.05(-0.24%)
Jan 20, 2012	21.95	22.73	21.93	22.65	973,910	+0.69(+3.13%)
Jan 19, 2012	20.65	22.10	20.52	21.96	1,161,296	+1.50(+7.32%)
Jan 18, 2012	20.24	20.46	19.80	20.46	868,304	+0.29(+1.42%)
Jan 17, 2012	20.52	20.72	20.04	20.18	1,194,992	+0.40(+2.03%)
Jan 13, 2012	19.84	20.04	19.69	19.77	384,014	-0.33(-1.66%)
Jan 12, 2012	20.43	20.43	19.93	20.11	607,835	-0.21(-1.05%)
Jan 11, 2012	20.50	20.58	20.31	20.32	703,688	-0.33(-1.62%)
Jan 10, 2012	20.58	20.71	20.37	20.66	581,664	+0.41(+2.01%)
Jan 09, 2012	20.39	20.62	20.18	20.25	576,932	+0.02(+0.09%)
Jan 06, 2012	20.10	20.29	19.87	20.23	586,593	+0.10(+0.51%)
Jan 05, 2012	19.74	20.13	19.49	20.13	811,826	+0.24(+1.22%)

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.