Indicators

Stifel Financial Corp (NY: SF )

78.56 +0.35 (+0.45%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.90	17.92	17.50	17.53	1,211,397	-0.37(-2.06%)
Feb 26, 2016	17.73	18.32	17.62	17.90	2,661,078	+0.52(+3.00%)
Feb 25, 2016	16.27	17.40	16.27	17.38	2,444,341	+1.20(+7.41%)
Feb 24, 2016	16.04	16.34	15.14	16.18	3,476,730	-0.81(-4.77%)
Feb 23, 2016	17.46	17.47	16.93	17.00	2,139,062	-0.55(-3.14%)
Feb 22, 2016	18.21	18.59	17.00	17.55	4,103,133	-1.33(-7.06%)
Feb 19, 2016	18.76	18.94	18.52	18.88	1,042,909	+0.04(+0.19%)
Feb 18, 2016	19.30	19.31	18.81	18.84	1,553,020	-0.41(-2.14%)
Feb 17, 2016	18.83	19.42	18.74	19.25	1,710,927	+0.61(+3.25%)
Feb 16, 2016	18.18	18.68	17.75	18.65	1,313,752	+0.72(+4.02%)
Feb 12, 2016	18.11	17.93	17.93	17.93	1,094,699	+0.27(+1.54%)
Feb 11, 2016	17.81	17.86	17.30	17.66	1,072,415	-0.66(-3.60%)
Feb 10, 2016	18.70	19.15	18.28	18.32	879,850	-0.16(-0.85%)
Feb 09, 2016	17.84	18.73	17.76	18.47	1,121,852	+0.19(+1.06%)
Feb 08, 2016	18.56	18.56	17.98	18.28	1,349,356	-0.62(-3.30%)
Feb 05, 2016	19.21	19.52	18.86	18.90	1,351,060	-0.28(-1.45%)
Feb 04, 2016	18.64	19.37	18.53	19.18	1,519,094	+0.51(+2.76%)
Feb 03, 2016	19.07	19.07	17.82	18.67	1,761,870	-0.31(-1.63%)
Feb 02, 2016	19.65	19.69	18.78	18.98	1,196,061	-1.11(-5.55%)

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.