Stockscreener 앱 받기
128.87
3.69%
4.59
시간 외 거래:
128.87
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $129.7 | $123.9 | $5.75 | 1,054,534.0 | +3.69% |
| 2026-02-03 | $125.0 | $121.0 | $4.01 | 1,101,548.0 | +0.08% |
| 2026-02-02 | $124.7 | $122.5 | $2.14 | 1,021,606.0 | +0.71% |
| 2026-01-30 | $125.0 | $122.6 | $2.41 | 1,385,602.0 | -1.02% |
| 2026-01-29 | $128.7 | $122.7 | $5.95 | 1,277,657.0 | -1.32% |
| 2026-01-28 | $128.0 | $122.8 | $5.19 | 1,812,703.0 | -0.08% |
| 2026-01-27 | $129.1 | $125.7 | $3.43 | 982,972.0 | -1.93% |
| 2026-01-26 | $129.6 | $127.2 | $2.41 | 718,905.0 | +0.41% |
| 2026-01-23 | $131.2 | $127.0 | $4.22 | 644,623.0 | -1.97% |
| 2026-01-22 | $132.0 | $129.6 | $2.45 | 695,077.0 | +1.67% |
| 2026-01-21 | $130.6 | $126.1 | $4.49 | 710,135.0 | +1.46% |
| 2026-01-20 | $129.7 | $126.3 | $3.41 | 768,274.0 | -2.17% |
| 2026-01-16 | $131.4 | $129.4 | $2.01 | 751,234.0 | -0.39% |
| 2026-01-15 | $131.4 | $128.8 | $2.60 | 619,502.0 | +1.18% |
| 2026-01-14 | $129.0 | $125.0 | $4.03 | 1,095,653.0 | -0.40% |
| 2026-01-13 | $132.0 | $128.6 | $3.38 | 894,652.0 | -1.79% |
| 2026-01-12 | $131.9 | $128.3 | $3.54 | 482,845.0 | +1.04% |
| 2026-01-09 | $131.3 | $128.4 | $2.90 | 800,304.0 | +0.11% |
| 2026-01-08 | $131.0 | $129.3 | $1.72 | 964,320.0 | -0.44% |
| 2026-01-07 | $133.2 | $129.5 | $3.72 | 833,258.0 | -1.93% |
| 2026-01-06 | $133.8 | $131.2 | $2.67 | 768,564.0 | +0.26% |
Stifel Financial Corp 주식 (SF) 연도별 가격 이력
이 심층 분석에서는 Stifel Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stifel Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stifel Financial Corp 주식 (SF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $129.7 | $121.0 | $8.71 | 4,232,222.0 | +4.52% |
| 2026-01 | $134.7 | $122.6 | $12.15 | 17,612,789.0 | -1.53% |
Stifel Financial Corp 주식 (SF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $133.1 | $118.8 | $14.27 | 14,836,452.0 | +4.05% |
| 2025-11 | $125.7 | $113.1 | $12.65 | 13,950,413.0 | +3.01% |
| 2025-10 | $121.0 | $107.0 | $14.01 | 18,830,570.0 | +4.37% |
| 2025-09 | $116.4 | $110.8 | $5.64 | 16,087,622.0 | -1.58% |
| 2025-08 | $117.5 | $108.4 | $9.06 | 13,453,497.0 | +1.03% |
| 2025-07 | $116.8 | $103.2 | $13.53 | 16,485,886.0 | +9.96% |
| 2025-06 | $104.9 | $91.81 | $13.10 | 13,119,125.0 | +10.15% |
| 2025-05 | $100.4 | $85.40 | $15.00 | 13,484,946.0 | +9.95% |
| 2025-04 | $96.89 | $73.27 | $23.62 | 25,726,224.0 | -9.09% |
| 2025-03 | $106.8 | $90.44 | $16.31 | 17,353,334.0 | -11.23% |
| 2025-02 | $115.4 | $101.8 | $13.56 | 12,012,052.0 | -8.34% |
| 2025-01 | $120.6 | $102.6 | $18.07 | 14,478,180.0 | +9.21% |
Stifel Financial Corp 주식 (SF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $117.1 | $101.8 | $15.39 | 10,684,034.0 | -8.33% |
| 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% |
17.37%
1.35%
자본화:
|
볼륨(24시간):