Scarica l'app Stockscreener
104.49
2.17%
2.22
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché SF Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Stifel Financial Corp (SF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12-20 | $104.9 | $101.8 | $3.16 | 1,590,701.0 | +2.17% |
| 2024-12-19 | $105.8 | $101.9 | $3.90 | 903,677.0 | -0.05% |
| 2024-12-18 | $108.5 | $102.2 | $6.30 | 526,218.0 | -4.53% |
| 2024-12-17 | $108.7 | $106.7 | $2.07 | 537,588.0 | -2.08% |
| 2024-12-16 | $110.8 | $108.7 | $2.13 | 701,447.0 | -1.01% |
| 2024-12-13 | $113.2 | $110.3 | $2.94 | 544,564.0 | -0.82% |
| 2024-12-12 | $112.9 | $110.6 | $2.25 | 535,470.0 | -0.68% |
| 2024-12-11 | $112.8 | $110.6 | $2.17 | 447,478.0 | +1.47% |
| 2024-12-10 | $111.7 | $109.8 | $1.88 | 427,667.0 | -0.32% |
| 2024-12-09 | $114.0 | $110.7 | $3.35 | 411,683.0 | -2.55% |
| 2024-12-06 | $114.6 | $112.5 | $2.07 | 444,023.0 | -0.19% |
| 2024-12-05 | $115.0 | $113.9 | $1.08 | 454,430.0 | +0.41% |
| 2024-12-04 | $114.4 | $112.9 | $1.52 | 393,724.0 | -0.11% |
| 2024-12-03 | $115.6 | $113.5 | $2.13 | 440,932.0 | -0.86% |
| 2024-12-02 | $117.1 | $114.7 | $2.48 | 540,065.0 | -0.92% |
| 2024-11-29 | $117.5 | $115.7 | $1.78 | 278,472.0 | -0.41% |
| 2024-11-27 | $117.7 | $116.0 | $1.70 | 374,366.0 | -0.34% |
| 2024-11-26 | $118.1 | $115.8 | $2.34 | 518,714.0 | -0.88% |
| 2024-11-25 | $119.1 | $116.4 | $2.68 | 1,003,921.0 | +1.29% |
| 2024-11-22 | $116.6 | $114.6 | $2.05 | 474,847.0 | +1.05% |
Stifel Financial Corp Stock (SF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Stifel Financial Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Stifel Financial Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Stifel Financial Corp Storia dei prezzi delle azioni (SF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $117.1 | $101.8 | $15.39 | 10,490,368.0 | -9.77% |
| 2024-11 | $119.1 | $100.7 | $18.38 | 12,118,603.0 | +11.75% |
| 2024-10 | $106.1 | $92.18 | $13.92 | 12,301,983.0 | +10.35% |
| 2024-09 | $94.18 | $81.28 | $12.90 | 7,688,983.0 | +6.54% |
| 2024-08 | $89.45 | $76.64 | $12.81 | 10,034,147.0 | -0.60% |
| 2024-07 | $90.00 | $81.12 | $8.88 | 15,894,407.0 | +5.37% |
| 2024-06 | $84.25 | $76.97 | $7.28 | 10,136,166.0 | +3.95% |
| 2024-05 | $84.23 | $78.63 | $5.60 | 14,862,750.0 | +1.29% |
| 2024-04 | $80.86 | $73.51 | $7.35 | 12,593,048.0 | +2.24% |
| 2024-03 | $78.33 | $72.78 | $5.55 | 10,278,282.0 | +3.05% |
| 2024-02 | $77.62 | $71.36 | $6.26 | 10,682,524.0 | +3.99% |
| 2024-01 | $75.12 | $67.61 | $7.51 | 12,418,972.0 | +5.50% |
Stifel Financial Corp Storia dei prezzi delle azioni (SF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $70.06 | $60.48 | $9.59 | 11,141,750.0 | +13.32% |
| 2023-11 | $62.66 | $56.28 | $6.38 | 10,073,544.0 | +7.05% |
| 2023-10 | $61.46 | $54.81 | $6.65 | 12,731,908.0 | -7.23% |
| 2023-09 | $66.61 | $59.96 | $6.65 | 13,353,995.0 | -5.51% |
| 2023-08 | $65.50 | $60.83 | $4.67 | 11,909,748.0 | +2.33% |
| 2023-07 | $65.45 | $58.08 | $7.37 | 13,142,949.0 | +6.49% |
| 2023-06 | $61.31 | $55.53 | $5.78 | 11,789,280.0 | +7.38% |
| 2023-05 | $60.74 | $54.84 | $5.90 | 13,574,164.0 | -7.34% |
| 2023-04 | $62.34 | $55.11 | $7.23 | 13,728,461.0 | +1.49% |
| 2023-03 | $67.50 | $53.48 | $14.02 | 24,881,530.0 | -11.58% |
| 2023-02 | $68.77 | $64.88 | $3.89 | 10,800,915.0 | -0.86% |
| 2023-01 | $67.77 | $57.20 | $10.57 | 14,204,104.0 | +15.49% |
Stifel Financial Corp Storia dei prezzi delle azioni (SF) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $64.80 | $56.19 | $8.61 | 12,330,790.0 | -9.15% |
| 2022-11 | $66.95 | $60.80 | $6.15 | 11,360,224.0 | +3.85% |
| 2022-10 | $62.83 | $49.31 | $13.52 | 17,422,177.0 | +19.19% |
| 2022-09 | $63.34 | $51.73 | $11.61 | 11,585,061.0 | -12.48% |
| 2022-08 | $65.39 | $58.25 | $7.14 | 10,670,995.0 | -0.84% |
| 2022-07 | $61.56 | $52.55 | $9.01 | 12,275,250.0 | +6.77% |
| 2022-06 | $65.61 | $54.74 | $10.87 | 13,527,069.0 | -12.70% |
| 2022-05 | $67.04 | $57.76 | $9.28 | 14,082,479.0 | +3.75% |
| 2022-04 | $70.26 | $61.63 | $8.63 | 11,752,475.0 | -8.91% |
| 2022-03 | $73.05 | $60.35 | $12.70 | 14,940,617.0 | -7.62% |
| 2022-02 | $83.28 | $68.39 | $14.89 | 14,077,567.0 | -1.87% |
| 2022-01 | $76.23 | $64.38 | $11.85 | 12,688,189.0 | +6.36% |
0.71%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):