Stockscreener 앱 받기
114.31
0.11%
-0.13
시간 외 거래:
114.31
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $115.4 | $113.7 | $1.67 | 875,595.0 | -0.11% |
| 2024-11-15 | $115.5 | $113.7 | $1.87 | 941,633.0 | -0.98% |
| 2024-11-14 | $116.2 | $114.7 | $1.56 | 434,787.0 | +0.32% |
| 2024-11-13 | $117.4 | $114.8 | $2.61 | 358,660.0 | -1.00% |
| 2024-11-12 | $117.6 | $115.7 | $1.88 | 420,793.0 | -0.96% |
| 2024-11-11 | $118.1 | $116.3 | $1.77 | 488,835.0 | +1.90% |
| 2024-11-08 | $115.6 | $113.6 | $2.06 | 415,144.0 | +1.10% |
| 2024-11-07 | $116.2 | $113.6 | $2.63 | 623,903.0 | -2.45% |
| 2024-11-06 | $117.8 | $108.7 | $9.09 | 1,435,382.0 | +13.86% |
| 2024-11-05 | $103.1 | $100.8 | $2.27 | 585,575.0 | +1.43% |
| 2024-11-04 | $102.6 | $100.7 | $1.90 | 807,658.0 | -1.97% |
| 2024-11-01 | $104.5 | $102.5 | $1.95 | 809,084.0 | -0.34% |
| 2024-10-31 | $105.0 | $102.8 | $2.14 | 635,327.0 | -0.51% |
| 2024-10-30 | $106.1 | $104.1 | $1.99 | 538,535.0 | -0.58% |
| 2024-10-29 | $105.5 | $104.4 | $1.06 | 370,802.0 | -0.36% |
| 2024-10-28 | $105.9 | $104.3 | $1.64 | 636,442.0 | +1.59% |
| 2024-10-25 | $105.3 | $103.4 | $1.99 | 577,799.0 | -0.75% |
| 2024-10-24 | $104.8 | $102.3 | $2.51 | 730,813.0 | +3.01% |
| 2024-10-23 | $101.6 | $97.40 | $4.16 | 926,070.0 | +0.71% |
| 2024-10-22 | $101.5 | $100.5 | $1.03 | 570,366.0 | -0.96% |
| 2024-10-21 | $102.4 | $101.1 | $1.34 | 492,783.0 | -0.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $118.1 | $100.7 | $17.38 | 9,072,644.0 | +10.32% |
| 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% |
Stifel Financial Corp 주식 (SF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.03%
0.50%
자본화:
|
볼륨(24시간):