Indicators

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.10	22.15	21.99	22.05	389,431	-0.13(-0.60%)
Apr 27, 2012	22.02	22.21	21.82	22.18	377,703	+0.31(+1.44%)
Apr 26, 2012	21.46	21.94	21.45	21.87	380,083	+0.33(+1.52%)
Apr 25, 2012	21.53	21.63	21.35	21.54	574,633	+0.33(+1.54%)
Apr 24, 2012	20.90	21.31	20.74	21.21	713,755	+0.31(+1.51%)
Apr 23, 2012	20.98	21.08	20.75	20.90	516,879	-0.49(-2.29%)
Apr 20, 2012	21.70	21.78	21.35	21.39	429,303	-0.07(-0.34%)
Apr 19, 2012	21.63	21.74	21.27	21.46	511,678	-0.10(-0.45%)
Apr 18, 2012	21.66	21.72	21.34	21.56	569,226	-0.19(-0.86%)
Apr 17, 2012	21.68	21.85	21.47	21.75	931,544	+0.28(+1.33%)
Apr 16, 2012	21.68	21.71	21.23	21.46	485,283	-0.04(-0.20%)
Apr 13, 2012	22.18	22.35	21.51	21.51	396,898	-0.84(-3.74%)
Apr 12, 2012	21.92	22.41	21.90	22.34	316,807	+0.39(+1.79%)
Apr 11, 2012	22.07	22.20	21.79	21.95	473,969	+0.19(+0.86%)
Apr 10, 2012	22.07	22.21	21.70	21.76	686,529	-0.47(-2.12%)
Apr 09, 2012	22.32	22.43	22.07	22.23	444,721	-0.48(-2.13%)
Apr 05, 2012	22.45	22.73	22.38	22.72	456,190	+0.20(+0.89%)
Apr 04, 2012	22.85	22.98	22.47	22.52	421,419	-0.67(-2.90%)
Apr 03, 2012	23.26	23.32	23.00	23.19	520,041	-0.18(-0.75%)

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.