Stockscreener 앱 받기
104.49
2.17%
2.22
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $104.9 | $101.8 | $3.16 | 1,590,701.0 | +2.17% |
| 2024-12-19 | $105.8 | $101.9 | $3.90 | 903,677.0 | -0.05% |
| 2024-12-18 | $108.5 | $102.2 | $6.30 | 526,218.0 | -4.53% |
| 2024-12-17 | $108.7 | $106.7 | $2.07 | 537,588.0 | -2.08% |
| 2024-12-16 | $110.8 | $108.7 | $2.13 | 701,447.0 | -1.01% |
| 2024-12-13 | $113.2 | $110.3 | $2.94 | 544,564.0 | -0.82% |
| 2024-12-12 | $112.9 | $110.6 | $2.25 | 535,470.0 | -0.68% |
| 2024-12-11 | $112.8 | $110.6 | $2.17 | 447,478.0 | +1.47% |
| 2024-12-10 | $111.7 | $109.8 | $1.88 | 427,667.0 | -0.32% |
| 2024-12-09 | $114.0 | $110.7 | $3.35 | 411,683.0 | -2.55% |
| 2024-12-06 | $114.6 | $112.5 | $2.07 | 444,023.0 | -0.19% |
| 2024-12-05 | $115.0 | $113.9 | $1.08 | 454,430.0 | +0.41% |
| 2024-12-04 | $114.4 | $112.9 | $1.52 | 393,724.0 | -0.11% |
| 2024-12-03 | $115.6 | $113.5 | $2.13 | 440,932.0 | -0.86% |
| 2024-12-02 | $117.1 | $114.7 | $2.48 | 540,065.0 | -0.92% |
| 2024-11-29 | $117.5 | $115.7 | $1.78 | 278,472.0 | -0.41% |
| 2024-11-27 | $117.7 | $116.0 | $1.70 | 374,366.0 | -0.34% |
| 2024-11-26 | $118.1 | $115.8 | $2.34 | 518,714.0 | -0.88% |
| 2024-11-25 | $119.1 | $116.4 | $2.68 | 1,003,921.0 | +1.29% |
| 2024-11-22 | $116.6 | $114.6 | $2.05 | 474,847.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $117.1 | $101.8 | $15.39 | 10,490,368.0 | -9.77% |
| 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% |
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% |
0.71%
자본화:
|
볼륨(24시간):