Indicators

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	69.30	71.11		71.08	1,131,235	+1.20(+1.71%)
Jan 28, 2022	68.44	69.93	67.49	69.89	851,221	+1.28(+1.87%)
Jan 27, 2022	69.01	71.03	67.84	68.61	1,275,510	+1.25(+1.86%)
Jan 26, 2022	65.51	69.65	65.13	67.35	1,442,082	+4.02(+6.35%)
Jan 25, 2022	63.17	64.25	61.23	63.33	879,636	-0.76(-1.18%)
Jan 24, 2022	61.98	64.34	61.10	64.09	745,193	+0.79(+1.24%)
Jan 21, 2022	64.15	64.83	62.99	63.30	618,547	-1.66(-2.56%)
Jan 20, 2022	65.42	66.96	64.81	64.96	376,050	-0.10(-0.16%)
Jan 19, 2022	68.06	68.06	65.05	65.07	423,238	-1.75(-2.61%)
Jan 18, 2022	69.30	69.30	66.47	66.81	494,322	-3.16(-4.52%)
Jan 14, 2022				69.97	0	-0.80(-1.13%)
Jan 13, 2022	70.99	71.35	70.32	70.77	439,128	+0.09(+0.12%)
Jan 12, 2022	71.76	72.34	70.57	70.68	406,105	-0.86(-1.21%)
Jan 11, 2022	70.97	71.60	69.98	71.55	546,238	+0.80(+1.13%)
Jan 10, 2022	71.32	71.84	68.76	70.75	802,635	-1.10(-1.53%)
Jan 07, 2022	70.68	71.87	70.41	71.85	504,181	+1.19(+1.68%)
Jan 06, 2022	70.49	71.06	69.18	70.67	520,399	+1.52(+2.20%)
Jan 05, 2022	71.29	71.45	69.08	69.15	523,049	-1.11(-1.58%)
Jan 04, 2022	69.13	71.12	68.44	70.26	556,587	+2.27(+3.34%)

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.