Stockscreener 앱 받기
94.08
1.05%
0.98
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $94.63 | $92.36 | $2.27 | 455,163.0 | +1.05% |
| 2025-06-02 | $93.61 | $91.81 | $1.80 | 338,590.0 | -1.19% |
| 2025-05-30 | $94.63 | $93.06 | $1.57 | 563,742.0 | -0.76% |
| 2025-05-29 | $95.48 | $94.11 | $1.37 | 397,097.0 | +0.42% |
| 2025-05-28 | $95.71 | $94.28 | $1.42 | 442,594.0 | -1.12% |
| 2025-05-27 | $95.65 | $93.64 | $2.01 | 663,501.0 | +2.66% |
| 2025-05-23 | $93.83 | $90.93 | $2.89 | 613,205.0 | -1.24% |
| 2025-05-22 | $95.36 | $94.15 | $1.20 | 1,113,101.0 | -0.21% |
| 2025-05-21 | $96.62 | $94.41 | $2.22 | 584,820.0 | -2.80% |
| 2025-05-20 | $98.09 | $96.66 | $1.44 | 445,653.0 | -1.29% |
| 2025-05-19 | $98.69 | $96.48 | $2.21 | 479,462.0 | -0.37% |
| 2025-05-16 | $99.26 | $97.32 | $1.94 | 451,458.0 | +0.69% |
| 2025-05-15 | $98.91 | $97.51 | $1.39 | 589,869.0 | -1.13% |
| 2025-05-14 | $99.89 | $98.86 | $1.02 | 761,517.0 | -0.22% |
| 2025-05-13 | $100.4 | $98.41 | $1.99 | 919,663.0 | +1.19% |
| 2025-05-12 | $100.0 | $96.24 | $3.76 | 1,384,829.0 | +7.62% |
| 2025-05-09 | $92.76 | $91.17 | $1.59 | 414,876.0 | -0.19% |
| 2025-05-08 | $92.55 | $89.77 | $2.78 | 664,638.0 | +2.89% |
| 2025-05-07 | $89.87 | $88.72 | $1.15 | 596,295.0 | +0.96% |
| 2025-05-06 | $89.44 | $87.36 | $2.08 | 593,837.0 | -1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $94.63 | $91.81 | $2.82 | 1,248,916.0 | -0.15% |
| 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% |
Stifel Financial Corp 주식 (SF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.49%
2.41%
자본화:
|
볼륨(24시간):