Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.76 23.02 22.75 22.80 589,976 +0.04(+0.16%)
Jul 30, 2013 22.65 22.80 22.56 22.76 630,468 +0.14(+0.62%)
Jul 29, 2013 22.61 22.73 22.53 22.62 659,571 -0.07(-0.32%)
Jul 26, 2013 22.69 22.73 22.57 22.69 427,904 -0.21(-0.93%)
Jul 25, 2013 22.52 22.92 22.43 22.90 605,232 +0.39(+1.72%)
Jul 24, 2013 22.84 22.84 22.52 22.52 465,098 -0.31(-1.35%)
Jul 23, 2013 22.80 22.90 22.67 22.83 662,902 +0.06(+0.27%)
Jul 22, 2013 22.54 22.85 22.53 22.76 818,100 +0.24(+1.05%)
Jul 19, 2013 22.58 22.88 22.39 22.53 923,049 -0.10(-0.43%)
Jul 18, 2013 22.29 22.64 22.27 22.63 699,047 +0.40(+1.80%)
Jul 17, 2013 22.31 22.37 22.12 22.23 835,826 -0.05(-0.22%)
Jul 16, 2013 22.27 22.38 22.15 22.27 675,840 +0.03(+0.14%)
Jul 15, 2013 22.27 22.36 22.07 22.24 540,430 +0.10(+0.46%)
Jul 12, 2013 22.08 22.18 22.01 22.14 639,534 +0.10(+0.44%)
Jul 11, 2013 22.23 22.29 21.86 22.04 1,053,906 +0.08(+0.39%)
Jul 10, 2013 21.97 22.02 21.72 21.96 637,843 -0.02(-0.08%)
Jul 09, 2013 21.92 22.00 21.62 21.98 996,159 +0.21(+0.97%)
Jul 08, 2013 21.74 21.80 21.51 21.77 618,206 +0.23(+1.07%)
Jul 05, 2013 21.65 21.69 21.32 21.54 931,710 +0.14(+0.65%)
Jul 03, 2013 21.48 21.53 21.17 21.40 398,854 -0.15(-0.70%)
Jul 02, 2013 21.69 22.14 21.38 21.55 1,295,785 -0.13(-0.59%)
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.