Stockscreener 앱 받기
126.25
1.25%
1.56
시간 외 거래:
126.25
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $126.7 | $124.4 | $2.31 | 580,475.0 | +1.25% |
| 2025-12-04 | $125.6 | $123.2 | $2.47 | 660,355.0 | +1.44% |
| 2025-12-03 | $123.2 | $120.4 | $2.85 | 493,829.0 | +2.22% |
| 2025-12-02 | $122.0 | $120.2 | $1.76 | 386,259.0 | -0.82% |
| 2025-12-01 | $122.2 | $118.8 | $3.37 | 536,485.0 | -0.62% |
| 2025-11-28 | $122.5 | $121.2 | $1.37 | 309,661.0 | +0.69% |
| 2025-11-26 | $122.4 | $120.5 | $1.94 | 460,432.0 | +0.47% |
| 2025-11-25 | $120.9 | $116.8 | $4.14 | 548,315.0 | +1.71% |
| 2025-11-24 | $119.0 | $116.1 | $2.92 | 788,637.0 | +1.37% |
| 2025-11-21 | $117.9 | $113.1 | $4.85 | 1,100,145.0 | +1.49% |
| 2025-11-20 | $122.0 | $115.0 | $7.00 | 1,628,637.0 | -2.85% |
| 2025-11-19 | $118.8 | $116.7 | $2.19 | 741,859.0 | +1.56% |
| 2025-11-18 | $117.8 | $114.9 | $2.84 | 673,847.0 | +0.46% |
| 2025-11-17 | $120.7 | $115.8 | $4.86 | 556,576.0 | -3.75% |
| 2025-11-14 | $122.2 | $119.2 | $2.95 | 646,445.0 | -1.02% |
| 2025-11-13 | $125.3 | $121.9 | $3.42 | 645,172.0 | -2.38% |
| 2025-11-12 | $125.7 | $122.7 | $3.07 | 715,650.0 | +2.07% |
| 2025-11-11 | $123.5 | $121.9 | $1.61 | 1,376,338.0 | +0.52% |
| 2025-11-10 | $123.6 | $120.6 | $2.95 | 661,617.0 | +0.10% |
| 2025-11-07 | $121.7 | $118.5 | $3.20 | 541,883.0 | +1.39% |
| 2025-11-06 | $120.7 | $118.1 | $2.67 | 546,092.0 | +0.50% |
| 2025-11-05 | $120.4 | $117.8 | $2.59 | 598,080.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $126.7 | $118.8 | $7.88 | 3,237,878.0 | +3.48% |
| 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% |
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% |
2.10%
0.25%
자본화:
|
볼륨(24시간):