Indicators

Stifel Financial Corp (NY: SF )

81.07 -0.95 (-1.16%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.22	22.27	22.11	22.17	387,400	-0.13(-0.60%)
Apr 27, 2012	22.14	22.33	21.93	22.30	375,733	+0.32(+1.44%)
Apr 26, 2012	21.57	22.06	21.56	21.98	378,100	+0.33(+1.52%)
Apr 25, 2012	21.64	21.75	21.46	21.65	571,636	+0.33(+1.54%)
Apr 24, 2012	21.01	21.42	20.85	21.33	710,033	+0.32(+1.51%)
Apr 23, 2012	21.09	21.19	20.86	21.01	514,184	-0.49(-2.29%)
Apr 20, 2012	21.81	21.90	21.47	21.50	427,064	-0.07(-0.34%)
Apr 19, 2012	21.75	21.85	21.38	21.58	509,010	-0.10(-0.45%)
Apr 18, 2012	21.78	21.83	21.45	21.67	566,257	-0.19(-0.86%)
Apr 17, 2012	21.79	21.97	21.58	21.86	926,685	+0.29(+1.33%)
Apr 16, 2012	21.79	21.83	21.34	21.58	482,752	-0.04(-0.20%)
Apr 13, 2012	22.30	22.47	21.62	21.62	394,828	-0.84(-3.74%)
Apr 12, 2012	22.04	22.53	22.01	22.46	315,155	+0.40(+1.79%)
Apr 11, 2012	22.18	22.31	21.91	22.06	471,497	+0.19(+0.86%)
Apr 10, 2012	22.18	22.32	21.81	21.87	682,949	-0.47(-2.12%)
Apr 09, 2012	22.44	22.54	22.18	22.35	442,402	-0.49(-2.13%)
Apr 05, 2012	22.57	22.85	22.49	22.84	453,811	+0.20(+0.89%)
Apr 04, 2012	22.97	23.10	22.59	22.63	419,221	-0.68(-2.90%)
Apr 03, 2012	23.38	23.44	23.12	23.31	517,328	-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.