Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Stifel Financial Corp (NY: SF )

76.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 55.91 56.04 54.42 54.63 830,963 -1.75(-3.10%)
May 30, 2023 56.63 56.85 55.94 56.38 484,064 +0.12(+0.21%)
May 26, 2023 56.33 57.10 56.17 56.27 506,698 +0.19(+0.33%)
May 25, 2023 55.28 56.11 55.14 56.08 1,040,737 +0.58(+1.04%)
May 24, 2023 56.84 56.93 55.34 55.50 852,610 -1.77(-3.09%)
May 23, 2023 58.08 58.57 57.23 57.27 769,924 -0.95(-1.63%)
May 22, 2023 57.53 58.27 56.80 58.22 549,031 +0.91(+1.59%)
May 19, 2023 58.00 58.00 56.97 57.31 655,698 -0.29(-0.51%)
May 18, 2023 57.63 57.81 57.12 57.60 726,185 +0.01(+0.02%)
May 17, 2023 56.89 57.83 56.65 57.59 393,096 +1.36(+2.41%)
May 16, 2023 56.15 56.63 56.00 56.24 419,674 -0.21(-0.38%)
May 15, 2023 56.15 56.87 56.05 56.45 618,750 +0.64(+1.16%)
May 12, 2023 56.49 56.49 55.46 55.81 399,333 -0.16(-0.28%)
May 11, 2023 55.13 56.07 55.11 55.96 518,305 +0.24(+0.44%)
May 10, 2023 56.94 56.94 55.19 55.72 527,524 -0.33(-0.59%)
May 09, 2023 56.19 56.49 55.80 56.05 428,960 -0.58(-1.02%)
May 08, 2023 57.22 57.40 56.19 56.63 718,182 -0.01(-0.02%)
May 05, 2023 56.02 56.71 55.81 56.64 475,298 +2.11(+3.87%)
May 04, 2023 54.75 54.94 53.58 54.53 762,018 -0.96(-1.73%)
May 03, 2023 56.74 57.39 55.41 55.48 822,152 -1.02(-1.80%)
May 02, 2023 57.92 57.92 55.86 56.50 929,131 -1.58(-2.72%)
May 01, 2023 58.80 59.34 58.03 58.08 615,017 -0.51(-0.87%)
Apr 28, 2023 58.11 59.04 58.11 58.59 713,070 +0.00(+0.00%)
Apr 27, 2023 56.73 58.79 56.44 58.59 958,056 +2.17(+3.84%)
Apr 26, 2023 56.46 57.94 55.88 56.42 1,000,135 -1.09(-1.90%)
Apr 25, 2023 58.78 58.79 57.46 57.52 790,468 -2.04(-3.43%)
Apr 24, 2023 60.13 60.20 58.62 59.56 915,702 -0.53(-0.88%)
Apr 21, 2023 60.26 60.70 59.21 60.09 792,683 -0.25(-0.42%)
Apr 20, 2023 60.10 60.86 60.10 60.34 536,487 -0.25(-0.42%)
Apr 19, 2023 59.67 60.91 59.24 60.59 547,923 +0.79(+1.32%)
Apr 18, 2023 58.78 60.06 58.56 59.80 682,704 +0.78(+1.32%)
Apr 17, 2023 58.26 59.20 57.89 59.02 565,408 +0.31(+0.53%)
Apr 14, 2023 58.74 59.30 58.16 58.71 624,578 +0.76(+1.32%)
Apr 13, 2023 57.37 58.15 56.74 57.95 668,833 +0.91(+1.59%)
Apr 12, 2023 57.58 57.88 56.79 57.04 565,110 -0.24(-0.43%)
Apr 11, 2023 56.99 58.04 56.82 57.28 640,944 +0.55(+0.96%)
Apr 10, 2023 54.72 56.77 54.72 56.73 696,431 +1.75(+3.18%)
Apr 06, 2023 54.60 55.23 54.49 54.99 610,588 +0.45(+0.82%)
Apr 05, 2023 54.23 54.82 53.84 54.54 911,540 -0.36(-0.66%)
Apr 04, 2023 56.93 56.96 54.35 54.90 898,271 -2.06(-3.62%)
Apr 03, 2023 57.47 57.84 56.74 56.96 959,786 -0.77(-1.34%)
Mar 31, 2023 57.44 58.04 56.91 57.73 866,745 +0.75(+1.32%)
Mar 30, 2023 58.02 58.09 56.93 56.98 622,151 -0.38(-0.66%)
Mar 29, 2023 57.76 57.82 56.28 57.36 863,546 -0.03(-0.05%)
Mar 28, 2023 57.21 57.72 56.64 57.39 893,313 +0.12(+0.20%)
Mar 27, 2023 57.14 57.64 56.56 57.27 1,002,317 +1.83(+3.30%)
Mar 24, 2023 55.72 55.72 53.32 55.45 1,703,940 -1.39(-2.44%)
Mar 23, 2023 57.59 58.90 56.42 56.83 1,038,463 -0.66(-1.16%)
Mar 22, 2023 58.38 59.17 57.46 57.50 1,421,393 -0.98(-1.67%)
Mar 21, 2023 57.37 59.02 57.03 58.47 1,265,378 +3.09(+5.57%)
Mar 20, 2023 54.57 55.82 54.50 55.39 1,163,815 +1.80(+3.35%)
Mar 17, 2023 55.08 55.12 53.35 53.59 1,593,869 -2.06(-3.70%)
Mar 16, 2023 53.76 56.06 52.81 55.65 1,492,149 +1.01(+1.84%)
Mar 15, 2023 55.41 55.86 53.87 54.64 1,567,811 -2.99(-5.19%)
Mar 14, 2023 56.15 57.75 55.58 57.63 1,568,471 +3.79(+7.04%)
Mar 13, 2023 54.99 56.42 52.25 53.84 1,935,281 -3.20(-5.62%)
Mar 10, 2023 60.45 60.45 56.31 57.05 1,477,091 -4.36(-7.10%)
Mar 09, 2023 64.48 64.82 61.20 61.41 1,100,283 -3.58(-5.50%)
Mar 08, 2023 64.37 65.08 64.04 64.98 566,917 +0.67(+1.05%)
Mar 07, 2023 64.78 65.11 64.07 64.31 578,000 -0.58(-0.89%)
Mar 06, 2023 65.77 65.95 64.55 64.88 1,064,845 -0.94(-1.43%)
Mar 03, 2023 65.52 65.89 64.90 65.82 414,737 +0.76(+1.17%)
Mar 02, 2023 64.72 65.07 63.96 65.06 407,005 -0.47(-0.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.