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 (%)
Sep 28, 2012	20.57	20.67	20.43	20.45	356,892	-0.29(-1.38%)
Sep 27, 2012	20.60	20.75	20.49	20.74	331,270	+0.30(+1.46%)
Sep 26, 2012	20.71	20.74	20.42	20.44	503,573	-0.26(-1.24%)
Sep 25, 2012	21.51	21.64	20.68	20.69	423,431	-0.66(-3.08%)
Sep 24, 2012	20.96	21.45	20.96	21.35	434,609	+0.23(+1.10%)
Sep 21, 2012	21.36	21.38	21.04	21.12	1,199,349	+0.02(+0.12%)
Sep 20, 2012	21.19	21.27	20.87	21.09	340,440	-0.31(-1.45%)
Sep 19, 2012	21.64	21.68	21.41	21.41	303,943	-0.17(-0.79%)
Sep 18, 2012	21.70	21.71	21.47	21.58	292,011	-0.13(-0.59%)
Sep 17, 2012	21.91	22.09	21.55	21.70	435,547	-0.39(-1.76%)
Sep 14, 2012	21.74	22.18	21.73	22.09	439,391	+0.36(+1.65%)
Sep 13, 2012	21.34	21.86	21.14	21.73	420,937	+0.40(+1.85%)
Sep 12, 2012	21.09	21.53	21.09	21.34	351,713	+0.13(+0.60%)
Sep 11, 2012	20.83	21.27	20.76	21.21	396,652	+0.45(+2.17%)
Sep 10, 2012	20.95	21.05	20.70	20.76	403,663	-0.28(-1.33%)
Sep 07, 2012	20.98	21.12	20.91	21.04	314,829	+0.19(+0.93%)
Sep 06, 2012	20.30	20.86	20.21	20.85	581,087	+0.74(+3.66%)
Sep 05, 2012	20.18	20.30	20.06	20.11	397,326	-0.13(-0.63%)

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.