Stockscreener 앱 받기
83.97
0.68%
+0.575
Stifel Financial Corp. 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $84.23 | $83.61 | $0.615 | 221,749.0 | +0.69% |
| 2024-05-14 | $83.70 | $82.88 | $0.82 | 562,847.0 | +0.68% |
| 2024-05-13 | $84.15 | $82.75 | $1.40 | 438,064.0 | -0.83% |
| 2024-05-10 | $84.23 | $83.13 | $1.10 | 594,836.0 | +0.68% |
| 2024-05-09 | $83.72 | $82.71 | $1.01 | 645,606.0 | -0.22% |
| 2024-05-08 | $83.30 | $82.30 | $1.00 | 500,662.0 | +0.42% |
| 2024-05-07 | $83.78 | $82.77 | $1.02 | 788,367.0 | -0.49% |
| 2024-05-06 | $83.24 | $82.23 | $1.01 | 421,821.0 | +1.75% |
| 2024-05-03 | $82.14 | $80.98 | $1.16 | 499,163.0 | +1.16% |
| 2024-05-02 | $80.84 | $79.48 | $1.36 | 549,541.0 | +1.23% |
| 2024-05-01 | $81.13 | $79.09 | $2.04 | 874,499.0 | -0.09% |
| 2024-04-30 | $80.78 | $79.90 | $0.885 | 774,903.0 | -1.08% |
| 2024-04-29 | $80.86 | $79.28 | $1.58 | 974,531.0 | +2.20% |
| 2024-04-26 | $79.40 | $78.40 | $1.00 | 423,773.0 | +0.69% |
| 2024-04-25 | $78.68 | $76.92 | $1.76 | 686,196.0 | +0.29% |
| 2024-04-24 | $79.23 | $75.74 | $3.49 | 783,954.0 | +0.51% |
| 2024-04-23 | $78.48 | $76.85 | $1.64 | 897,206.0 | +0.82% |
| 2024-04-22 | $77.58 | $75.51 | $2.07 | 539,480.0 | +2.58% |
| 2024-04-19 | $75.76 | $74.69 | $1.07 | 538,422.0 | +0.57% |
| 2024-04-18 | $75.64 | $74.45 | $1.19 | 406,945.0 | +0.63% |
| 2024-04-17 | $75.33 | $74.23 | $1.09 | 450,724.0 | +0.08% |
| 2024-04-16 | $74.89 | $73.58 | $1.31 | 568,976.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $84.23 | $79.09 | $5.14 | 6,097,155.0 | +5.06% |
| 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% |
0.18%
0.31%
자본화:
|
볼륨(24시간):