Indicators

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.49	35.82	35.25	35.47	541,188	+0.19(+0.53%)
Sep 27, 2019	35.65	35.96	35.20	35.28	508,645	-0.07(-0.19%)
Sep 26, 2019	35.78	35.92	35.34	35.35	381,400	-0.56(-1.55%)
Sep 25, 2019	34.94	35.99	34.94	35.91	644,994	+0.94(+2.69%)
Sep 24, 2019	35.81	36.04	34.74	34.97	557,761	-0.75(-2.11%)
Sep 23, 2019	35.14	35.87	35.08	35.72	486,712	+0.30(+0.86%)
Sep 20, 2019	35.57	36.12	35.34	35.42	1,540,012	-0.15(-0.42%)
Sep 19, 2019	35.86	36.31	35.48	35.57	472,700	-0.38(-1.05%)
Sep 18, 2019	35.86	36.00	35.34	35.94	571,977	-0.01(-0.02%)
Sep 17, 2019	36.02	36.02	35.41	35.95	364,027	-0.24(-0.67%)
Sep 16, 2019	35.76	36.36	35.59	36.19	494,732	+0.01(+0.02%)
Sep 13, 2019	36.78	36.96	36.18	36.18	579,344	-0.03(-0.09%)
Sep 12, 2019	36.24	36.70	35.83	36.22	545,650	-0.24(-0.66%)
Sep 11, 2019	36.29	36.53	35.23	36.46	588,238	+0.38(+1.06%)
Sep 10, 2019	34.97	36.09	34.82	36.07	612,120	+1.32(+3.79%)
Sep 09, 2019	34.01	34.79	33.87	34.76	506,990	+1.03(+3.04%)
Sep 06, 2019	33.70	34.10	33.41	33.73	541,487	+0.07(+0.20%)
Sep 05, 2019	33.23	33.92	33.18	33.66	690,203	+1.14(+3.50%)
Sep 04, 2019	32.67	32.77	32.48	32.52	422,130	+0.27(+0.82%)

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.