Skip to main content

Stifel Financial Corp (NY: SF )

81.09 +1.12 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.95 33.48 32.61 33.06 779,543 -0.75(-2.21%)
May 30, 2019 34.23 34.43 33.43 33.80 913,135 -0.09(-0.25%)
May 29, 2019 33.54 34.02 33.34 33.89 684,408 +0.00(+0.00%)
May 28, 2019 34.52 34.64 33.84 33.89 655,283 -0.71(-2.06%)
May 24, 2019 34.56 34.71 34.07 34.60 965,666 +0.28(+0.81%)
May 23, 2019 34.76 35.03 34.21 34.33 643,648 -0.83(-2.36%)
May 22, 2019 35.47 35.58 35.12 35.16 366,771 -0.47(-1.31%)
May 21, 2019 35.59 36.08 35.57 35.62 510,711 +0.24(+0.68%)
May 20, 2019 34.85 35.50 34.77 35.38 427,009 +0.31(+0.89%)
May 17, 2019 35.08 35.75 34.76 35.07 841,053 -0.44(-1.25%)
May 16, 2019 35.44 35.89 35.22 35.51 585,061 +0.61(+1.76%)
May 15, 2019 34.89 35.14 34.09 34.90 655,158 -0.22(-0.63%)
May 14, 2019 34.79 35.52 34.79 35.12 884,079 +0.37(+1.06%)
May 13, 2019 35.45 35.79 34.58 34.75 858,585 -1.80(-4.93%)
May 10, 2019 36.16 36.63 35.71 36.55 1,313,801 +0.33(+0.92%)
May 09, 2019 35.85 36.35 35.78 36.22 1,556,698 +0.14(+0.37%)
May 08, 2019 35.93 36.36 35.79 36.08 436,367 +0.08(+0.22%)
May 07, 2019 36.14 36.36 35.58 36.00 755,894 -0.57(-1.56%)
May 06, 2019 35.72 36.73 35.70 36.57 918,003 -0.12(-0.32%)
May 03, 2019 35.98 36.82 35.98 36.69 671,541 +0.78(+2.17%)
May 02, 2019 36.18 36.30 35.50 35.91 1,048,491 -0.04(-0.10%)
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.