Stockscreener 앱 받기
83.09
0.36%
-0.30
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $83.66 | $82.69 | $0.965 | 673,486.0 | -0.36% |
| 2026-08-06 | $85.19 | $83.13 | $2.06 | 739,862.0 | -1.09% |
| 2026-08-05 | $85.55 | $83.55 | $2.00 | 866,278.0 | +0.31% |
| 2026-08-04 | $84.80 | $83.89 | $0.9087 | 1,037,593.0 | +0.57% |
| 2026-08-03 | $83.77 | $82.03 | $1.74 | 1,111,929.0 | +0.81% |
| 2026-07-31 | $83.33 | $81.92 | $1.41 | 649,170.0 | +0.33% |
| 2026-07-30 | $83.09 | $80.60 | $2.49 | 1,282,299.0 | +0.87% |
| 2026-07-29 | $84.59 | $81.83 | $2.76 | 1,743,472.0 | -3.21% |
| 2026-07-28 | $84.84 | $79.94 | $4.90 | 1,713,691.0 | +2.76% |
| 2026-07-27 | $83.04 | $81.73 | $1.31 | 1,205,670.0 | +1.92% |
| 2026-07-24 | $80.90 | $79.33 | $1.57 | 1,231,605.0 | +1.58% |
| 2026-07-23 | $80.51 | $78.77 | $1.74 | 1,400,875.0 | +0.32% |
| 2026-07-22 | $79.58 | $77.15 | $2.43 | 1,707,910.0 | +2.19% |
| 2026-07-21 | $77.81 | $76.67 | $1.14 | 1,274,147.0 | +0.18% |
| 2026-07-20 | $77.77 | $76.82 | $0.95 | 846,041.0 | +0.40% |
| 2026-07-17 | $78.59 | $76.52 | $2.08 | 1,082,924.0 | -1.94% |
| 2026-07-16 | $79.11 | $78.00 | $1.11 | 1,022,567.0 | -0.08% |
| 2026-07-15 | $79.00 | $76.46 | $2.54 | 1,895,195.0 | +3.16% |
| 2026-07-14 | $76.48 | $75.11 | $1.37 | 946,790.0 | +1.52% |
| 2026-07-13 | $75.94 | $74.70 | $1.24 | 815,607.0 | +0.00% |
| 2026-07-10 | $77.01 | $74.64 | $2.37 | 1,072,108.0 | -0.71% |
| 2026-07-09 | $76.79 | $73.62 | $3.17 | 1,507,142.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $85.55 | $82.03 | $3.52 | 5,102,634.0 | +0.23% |
| 2026-07 | $84.84 | $70.07 | $14.77 | 27,235,268.0 | +18.82% |
| 2026-06 | $75.28 | $67.81 | $7.48 | 31,457,215.0 | -0.54% |
| 2026-05 | $79.12 | $69.00 | $10.12 | 26,587,461.0 | -10.99% |
| 2026-04 | $83.82 | $72.12 | $11.70 | 27,668,426.0 | +6.62% |
| 2026-03 | $76.30 | $69.31 | $6.99 | 32,675,469.0 | -0.18% |
| 2026-02 | $87.81 | $73.39 | $14.42 | 36,258,207.5 | -9.91% |
| 2026-01 | $89.83 | $81.73 | $8.10 | 26,419,183.5 | -1.53% |
Stifel Financial Corp 주식 (SF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.72 | $79.21 | $9.51 | 22,254,678.0 | +4.05% |
| 2025-11 | $83.82 | $75.39 | $8.43 | 20,925,619.5 | +3.01% |
| 2025-10 | $80.65 | $71.31 | $9.34 | 28,245,855.0 | +4.37% |
| 2025-09 | $77.61 | $73.85 | $3.76 | 24,131,433.0 | -1.58% |
| 2025-08 | $78.33 | $72.29 | $6.04 | 20,180,245.5 | +1.03% |
| 2025-07 | $77.83 | $68.81 | $9.02 | 24,728,829.0 | +9.96% |
| 2025-06 | $69.94 | $61.21 | $8.73 | 19,678,687.5 | +10.15% |
| 2025-05 | $66.93 | $56.93 | $10.00 | 20,227,419.0 | +9.95% |
| 2025-04 | $64.60 | $48.85 | $15.75 | 38,589,336.0 | -9.09% |
| 2025-03 | $71.17 | $60.29 | $10.87 | 26,030,001.0 | -11.23% |
| 2025-02 | $76.93 | $67.89 | $9.04 | 18,018,078.0 | -8.34% |
| 2025-01 | $80.43 | $68.38 | $12.05 | 21,717,270.0 | +9.21% |
Stifel Financial Corp 주식 (SF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.09 | $67.83 | $10.26 | 16,026,051.0 | -8.33% |
| 2024-11 | $79.41 | $67.16 | $12.25 | 18,177,904.5 | +11.75% |
| 2024-10 | $70.73 | $61.45 | $9.28 | 18,452,974.5 | +10.35% |
| 2024-09 | $62.79 | $54.19 | $8.60 | 11,533,474.5 | +6.54% |
| 2024-08 | $59.63 | $51.09 | $8.54 | 15,051,220.5 | -0.60% |
| 2024-07 | $60.00 | $54.08 | $5.92 | 23,841,610.5 | +5.37% |
| 2024-06 | $56.17 | $51.31 | $4.85 | 15,204,249.0 | +3.95% |
| 2024-05 | $56.15 | $52.42 | $3.73 | 22,294,125.0 | +1.29% |
| 2024-04 | $53.91 | $49.01 | $4.90 | 18,889,572.0 | +2.24% |
| 2024-03 | $52.22 | $48.52 | $3.70 | 15,417,423.0 | +3.05% |
| 2024-02 | $51.75 | $47.57 | $4.17 | 16,023,786.0 | +3.99% |
| 2024-01 | $50.08 | $45.07 | $5.01 | 18,628,458.0 | +5.50% |
4.31%
0.68%
자본화:
|
볼륨(24시간):