Indicators

Stifel Financial Corp (NY: SF )

93.66 +0.75 (+0.81%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.89	30.30	29.40	29.81	654,139	-0.67(-2.19%)
May 28, 2020	32.08	32.08	30.22	30.48	767,182	-1.08(-3.42%)
May 27, 2020	31.41	31.90	30.55	31.55	892,631	+1.31(+4.33%)
May 26, 2020	29.63	30.66	29.52	30.24	647,817	+2.14(+7.61%)
May 22, 2020	28.48	28.59	27.80	28.11	613,948	-0.24(-0.84%)
May 21, 2020	28.22	28.87	28.22	28.34	701,988	-0.05(-0.18%)
May 20, 2020	27.70	28.56	27.51	28.39	623,828	+1.30(+4.78%)
May 19, 2020	27.75	28.20	27.07	27.10	451,495	-1.00(-3.55%)
May 18, 2020	26.55	28.26	26.55	28.09	697,730	+1.89(+7.21%)
May 15, 2020	25.68	26.52	25.36	26.21	450,474	+0.35(+1.35%)
May 14, 2020	24.21	26.03	23.54	25.86	824,402	+0.75(+3.00%)
May 13, 2020	26.38	26.46	24.27	25.10	1,053,077	-1.57(-5.89%)
May 12, 2020	27.99	28.18	26.65	26.67	880,184	-1.23(-4.40%)
May 11, 2020	27.49	28.29	26.92	27.90	960,581	-0.20(-0.71%)
May 08, 2020	27.43	28.11	27.08	28.10	561,489	+1.54(+5.80%)
May 07, 2020	25.68	27.03	25.68	26.56	660,494	+1.45(+5.76%)
May 06, 2020	26.07	26.07	25.07	25.11	657,414	-0.76(-2.94%)
May 05, 2020	26.56	26.77	25.82	25.87	695,510	-0.08(-0.31%)
May 04, 2020	25.74	26.20	25.42	25.96	785,115	-0.34(-1.30%)

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.