U.S. markets closed

Stifel Financial Corp. (SF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
75.31+0.43 (+0.57%)
Al cierre: 04:00PM EDT
74.00 -1.31 (-1.74%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202474.8875.7674.6975.3175.31702,700
18 abr 202474.8075.6474.4574.8874.88412,400
17 abr 202475.0375.3374.2474.4174.41456,700
16 abr 202474.3974.8973.5874.3574.35577,800
15 abr 202475.6976.1274.1274.3874.38880,500
12 abr 202474.4374.9873.5174.5274.52434,200
11 abr 202475.9476.0774.9375.1975.19341,500
10 abr 202476.3376.9375.6875.9775.97472,900
09 abr 202477.6678.0476.6177.4977.49567,600
08 abr 202477.4878.0777.2277.7477.74294,900
05 abr 202476.2677.2576.1177.0177.01338,300
04 abr 202477.8078.1975.9576.0376.03885,800
03 abr 202476.5177.7176.5177.0677.06425,900
02 abr 202476.8976.9676.1076.5976.59393,000
01 abr 202478.1778.1776.9477.2977.29578,600
28 mar 202476.9378.3376.9378.1778.17661,200
27 mar 202476.4276.7375.9076.6776.67376,000
26 mar 202476.4676.8575.7775.8375.83408,500
25 mar 202475.7676.4275.7276.1476.14477,400
22 mar 202477.6877.6875.8575.8875.88473,700
21 mar 202476.1377.9875.9977.0977.09483,300
20 mar 202473.7475.9473.7475.6075.60587,500
19 mar 202473.6374.6573.5974.1774.17557,300
18 mar 202473.8474.2773.6273.7473.74443,100
15 mar 202473.0474.3572.8774.0674.061,625,000
14 mar 202474.8474.8472.7873.5573.55475,200
13 mar 202474.3875.2474.3874.9774.97452,100
12 mar 202474.5274.8873.6274.2874.28402,800
11 mar 202474.6174.8373.6374.2674.26423,700
08 mar 202475.5176.1675.1375.2275.22516,900
07 mar 202475.3175.5674.9275.4175.41358,200
06 mar 202475.7175.7174.4174.9274.92379,200
05 mar 202475.3276.3475.2575.4975.49419,800
04 mar 202475.7077.0275.4875.7675.76379,200
01 mar 202475.8376.0074.7875.4575.45378,300
29 feb 202476.0776.7275.3775.8675.86793,200
29 feb 20240.42 Dividendo
28 feb 202475.9376.5275.9376.0775.65433,200
27 feb 202476.5576.5775.9376.3275.90387,400
26 feb 202476.2677.0575.9376.2275.80359,300
23 feb 202476.6777.6276.5276.5576.13302,400
22 feb 202475.8876.9975.8376.5676.14340,500
21 feb 202475.3375.8274.9975.2674.84595,000
20 feb 202476.0176.6275.5475.6775.25548,500
16 feb 202476.3977.3276.1776.7976.37450,600
15 feb 202475.6176.8675.6176.6476.22383,700
14 feb 202475.0775.6474.3475.3574.93496,700
13 feb 202475.4575.5273.5174.4574.04550,300
12 feb 202476.3377.5576.3376.7676.34670,700
09 feb 202475.9376.5875.6076.3275.90611,100
08 feb 202474.8476.0474.5175.8075.38630,200
07 feb 202474.3574.8773.9074.7174.30495,600
06 feb 202474.1574.5673.4974.3573.94563,600
05 feb 202474.1174.5373.2574.3473.93715,300
02 feb 202472.6674.9972.3974.7274.31925,100
01 feb 202473.0473.2971.3672.8672.46432,700
31 ene 202474.3774.5972.8872.9572.55754,400
30 ene 202474.3274.7673.9974.5774.16550,700
29 ene 202473.7974.5973.4174.4974.08589,100
26 ene 202474.6374.8273.6574.0273.61476,900
25 ene 202474.4375.1273.2574.0773.66841,500
24 ene 202474.0074.8372.0673.3872.971,312,400
23 ene 202470.7370.8369.9970.6870.29848,500
22 ene 202470.0070.9169.7270.5170.12897,000
19 ene 202469.1970.2168.8270.2169.82537,700
18 ene 202469.0069.4668.4068.9368.55400,000
17 ene 202468.0969.3968.0968.9568.57566,700
16 ene 202468.4769.1568.1869.1468.76498,800
12 ene 202470.2970.4169.0269.3068.92281,800
11 ene 202469.6669.8068.8069.7069.32392,600
10 ene 202469.6169.8669.1769.5969.21392,700
09 ene 202469.4170.0969.3369.6369.25382,800
08 ene 202470.2470.6569.6970.5870.19321,500
05 ene 202468.7770.4368.7770.1469.75888,000
04 ene 202468.7569.5668.3068.8468.46570,900
03 ene 202468.6668.7667.6168.0067.62505,800
02 ene 202468.8769.6668.5969.3068.92408,900
29 dic 202369.7869.9568.9269.1568.77514,600
28 dic 202369.7670.0769.6469.9469.55320,100
27 dic 202369.5569.8969.2669.8269.43452,300
26 dic 202368.6969.6568.6969.2568.87321,200
22 dic 202368.2368.7868.1068.5668.18369,100
21 dic 202367.2267.9766.6467.9167.54471,600
20 dic 202367.9768.3166.6866.7466.37466,100
19 dic 202367.1468.3666.9968.1967.81420,800
18 dic 202366.8167.1766.3967.0866.71495,900
15 dic 202367.2167.5065.9566.5966.221,384,400
14 dic 202366.0967.4665.6367.4367.06809,100
13 dic 202364.8265.9064.5865.3765.01688,000
12 dic 202364.8565.2464.4764.9364.57619,700
11 dic 202364.8765.5464.8564.8964.53493,200
08 dic 202363.1965.0662.8865.0364.67455,300
07 dic 202363.3063.6463.0863.2962.94411,200
06 dic 202363.4964.5462.9463.0962.74584,300
05 dic 202363.6063.6862.7962.9362.58490,500
04 dic 202362.8764.1362.8364.1063.75606,700
01 dic 202360.8963.0360.4862.9562.60770,500
30 nov 202360.8961.5660.4561.0260.68532,600
30 nov 20230.36 Dividendo
29 nov 202360.5361.6160.4461.0660.36638,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...