Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stifel Financial Corp (NY: SF )

72.95 USD -3.51 (-4.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 73.50 73.70 72.16 72.95 288,380 -3.51(-4.59%)
Nov 24, 2021 75.47 76.57 75.36 76.46 303,690 +0.39(+0.51%)
Nov 23, 2021 75.49 76.16 75.06 76.07 312,088 +0.88(+1.17%)
Nov 22, 2021 75.05 76.18 74.43 75.19 381,418 +1.20(+1.62%)
Nov 19, 2021 74.24 74.59 73.18 73.99 384,892 -0.97(-1.29%)
Nov 18, 2021 75.21 75.12 74.82 74.96 344,626 -0.19(-0.25%)
Nov 17, 2021 75.74 75.74 74.24 75.15 290,499 -0.63(-0.83%)
Nov 16, 2021 75.75 76.34 74.93 75.78 304,374 -0.32(-0.42%)
Nov 15, 2021 77.17 77.17 75.77 76.10 378,323 -0.53(-0.69%)
Nov 12, 2021 76.74 77.33 76.21 76.63 276,002 -0.03(-0.04%)
Nov 11, 2021 75.21 76.84 74.97 76.66 373,049 +1.68(+2.24%)
Nov 10, 2021 75.83 74.98 434,255 -0.84(-1.11%)
Nov 09, 2021 76.24 76.74 75.11 75.82 360,786 -0.91(-1.19%)
Nov 08, 2021 75.92 76.98 75.92 76.73 388,080 +1.51(+2.01%)
Nov 05, 2021 75.02 76.35 74.75 75.22 433,993 +0.69(+0.93%)
Nov 04, 2021 76.28 76.47 73.79 74.53 618,519 -1.71(-2.24%)
Nov 03, 2021 74.41 76.60 74.41 76.24 592,811 +1.41(+1.88%)
Nov 02, 2021 74.56 75.18 74.16 74.83 457,038 +0.34(+0.46%)
Nov 01, 2021 73.46 74.68 73.77 74.49 532,938 +1.62(+2.22%)
Oct 29, 2021 74.02 74.77 72.82 72.87 639,312 -0.93(-1.26%)
Oct 28, 2021 73.40 74.15 72.80 73.80 699,896 +1.26(+1.74%)
Oct 27, 2021 76.52 77.26 72.51 72.54 1,260,977 -4.85(-6.27%)
Oct 26, 2021 77.89 77.39 627,866 -0.27(-0.35%)
Oct 25, 2021 77.50 77.92 76.84 77.66 394,810 +0.40(+0.52%)
Oct 22, 2021 75.90 77.65 75.52 77.26 459,903 +1.60(+2.11%)
Oct 21, 2021 75.78 76.29 74.58 75.66 582,223 -0.53(-0.70%)
Oct 20, 2021 74.61 76.45 74.22 76.19 487,180 +1.38(+1.84%)
Oct 19, 2021 75.36 75.50 74.57 74.81 560,739 -0.36(-0.48%)
Oct 18, 2021 74.31 75.51 74.21 75.17 487,881 +0.76(+1.02%)
Oct 15, 2021 74.32 75.09 74.06 74.41 451,621 +1.29(+1.76%)
Oct 14, 2021 72.96 73.24 72.33 73.12 315,317 +1.14(+1.58%)
Oct 13, 2021 73.13 73.30 71.36 71.98 488,049 -1.00(-1.37%)
Oct 12, 2021 72.52 73.42 72.30 72.98 400,649 +0.32(+0.44%)
Oct 11, 2021 73.46 74.17 72.65 72.66 372,809 -0.36(-0.49%)
Oct 08, 2021 72.41 73.62 72.18 73.02 356,103 +0.50(+0.69%)
Oct 07, 2021 71.53 73.19 71.50 72.52 547,596 +1.86(+2.63%)
Oct 06, 2021 69.93 71.06 69.09 70.66 544,833 -0.07(-0.10%)
Oct 05, 2021 70.07 71.33 69.36 70.73 568,578 +1.48(+2.14%)
Oct 04, 2021 69.77 70.82 68.93 69.25 370,826 -0.59(-0.84%)
Oct 01, 2021 68.17 70.41 67.62 69.84 622,416 +1.88(+2.77%)
Sep 30, 2021 69.51 69.79 67.95 67.96 515,002 -1.10(-1.59%)
Sep 29, 2021 69.15 69.31 68.12 69.06 280,818 +0.34(+0.49%)
Sep 28, 2021 70.51 71.14 68.61 68.72 328,783 -1.66(-2.36%)
Sep 27, 2021 70.00 71.16 70.00 70.38 345,839 +1.08(+1.56%)
Sep 24, 2021 68.02 69.51 68.02 69.30 407,373 +1.08(+1.58%)
Sep 23, 2021 66.77 68.38 66.11 68.22 499,478 +2.32(+3.52%)
Sep 22, 2021 65.29 66.50 65.03 65.90 420,731 +1.28(+1.98%)
Sep 21, 2021 66.01 66.01 64.10 64.62 348,686 -0.60(-0.92%)
Sep 20, 2021 65.56 66.04 64.10 65.22 487,205 -2.36(-3.49%)
Sep 17, 2021 66.84 67.75 66.53 67.58 1,466,521 +1.02(+1.53%)
Sep 16, 2021 67.06 67.08 66.04 66.56 350,604 -0.14(-0.21%)
Sep 15, 2021 65.55 66.81 65.37 66.70 342,497 +1.02(+1.55%)
Sep 14, 2021 68.00 68.00 65.56 65.68 344,801 -1.89(-2.80%)
Sep 13, 2021 67.30 67.60 66.61 67.57 352,193 +0.79(+1.18%)
Sep 10, 2021 68.42 68.42 66.66 66.78 331,489 -1.36(-2.00%)
Sep 09, 2021 66.77 68.67 66.77 68.14 460,862 +1.01(+1.50%)
Sep 08, 2021 67.23 67.75 66.78 67.13 364,865 -0.59(-0.87%)
Sep 07, 2021 67.89 68.72 67.51 67.72 593,349 -0.33(-0.48%)
Sep 03, 2021 69.03 69.66 68.00 68.05 451,414 -1.25(-1.80%)
Sep 02, 2021 69.21 69.53 68.78 69.30 311,915 +0.08(+0.12%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.