Indicators

Stifel Financial Corp (NY: SF )

81.04 -0.98 (-1.20%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.80	63.06	59.03	59.24	882,562	-3.82(-6.06%)
Apr 28, 2022	63.00	63.56	60.46	63.06	700,471	+1.15(+1.86%)
Apr 27, 2022	60.73	63.18	60.73	61.91	1,011,988	+1.48(+2.44%)
Apr 26, 2022	62.02	62.53	60.44	60.44	537,110	-2.34(-3.72%)
Apr 25, 2022	61.30	62.95	60.44	62.78	545,604	+0.83(+1.35%)
Apr 22, 2022	64.27	64.27	61.93	61.94	584,568	-2.74(-4.24%)
Apr 21, 2022	67.00	67.30	64.46	64.68	483,505	-1.55(-2.34%)
Apr 20, 2022	66.38	66.83	65.71	66.23	574,905	+0.89(+1.36%)
Apr 19, 2022	62.92	65.67	62.92	65.34	494,372	+2.45(+3.90%)
Apr 18, 2022	62.14	63.18	61.62	62.89	371,104	+0.34(+0.54%)
Apr 14, 2022	62.30	63.35	62.30	62.55	470,283	+0.27(+0.43%)
Apr 13, 2022	60.25	62.50	60.19	62.29	413,510	+1.62(+2.67%)
Apr 12, 2022	61.23	61.65	60.26	60.67	552,513	-0.10(-0.16%)
Apr 11, 2022	61.00	62.19	60.58	60.76	330,218	-0.38(-0.63%)
Apr 08, 2022	60.74	62.21	60.64	61.15	718,317	+0.39(+0.65%)
Apr 07, 2022	61.65	61.83	59.59	60.75	642,090	-1.31(-2.11%)
Apr 06, 2022	62.51	62.87	61.89	62.07	728,941	-1.01(-1.59%)
Apr 05, 2022	63.57	63.88	62.56	63.07	731,510	-0.57(-0.89%)
Apr 04, 2022	63.96	64.32	62.98	63.64	695,695	-0.79(-1.23%)

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.