Stockscreener 앱 받기
66.88
0.39%
-0.26
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $67.28 | $65.78 | $1.50 | 2,081,869.0 | -0.39% |
| 2026-10-27 | $67.55 | $66.63 | $0.92 | 1,247,993.0 | +0.93% |
| 2026-10-26 | $67.82 | $66.34 | $1.48 | 1,232,650.0 | -0.24% |
| 2026-10-23 | $67.42 | $66.36 | $1.06 | 1,295,225.0 | -1.72% |
| 2026-10-22 | $67.85 | $65.40 | $2.45 | 1,912,381.0 | +2.17% |
| 2026-10-21 | $67.36 | $65.63 | $1.73 | 2,338,866.0 | -0.63% |
| 2026-10-20 | $66.98 | $65.68 | $1.30 | 1,938,267.0 | +1.17% |
| 2026-10-19 | $68.98 | $65.98 | $3.00 | 1,306,425.0 | -2.22% |
| 2026-10-16 | $69.38 | $67.05 | $2.33 | 1,299,344.0 | -1.65% |
| 2026-10-15 | $68.72 | $66.89 | $1.83 | 1,051,897.0 | +1.31% |
| 2026-10-14 | $69.24 | $66.91 | $2.33 | 1,396,337.0 | -2.73% |
| 2026-10-13 | $70.58 | $68.74 | $1.84 | 795,115.0 | -0.49% |
| 2026-10-12 | $70.72 | $69.82 | $0.895 | 682,578.0 | -0.43% |
| 2026-10-09 | $70.63 | $69.65 | $0.98 | 754,223.0 | +0.33% |
| 2026-10-08 | $70.29 | $69.01 | $1.28 | 1,138,707.0 | +0.57% |
| 2026-10-07 | $70.23 | $68.31 | $1.92 | 1,082,512.0 | -0.58% |
| 2026-10-06 | $71.29 | $70.07 | $1.22 | 1,354,285.0 | -0.72% |
| 2026-10-05 | $71.17 | $69.16 | $2.02 | 1,343,039.0 | +0.50% |
| 2026-10-02 | $70.61 | $69.50 | $1.11 | 1,455,429.0 | -0.09% |
| 2026-10-01 | $70.75 | $68.82 | $1.93 | 1,237,042.0 | +0.43% |
| 2026-09-30 | $70.62 | $69.08 | $1.54 | 1,696,433.0 | +0.49% |
| 2026-09-29 | $70.83 | $69.39 | $1.44 | 1,452,763.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $71.29 | $65.40 | $5.89 | 26,944,184.0 | -4.51% |
| 2026-09 | $82.31 | $68.81 | $13.50 | 27,924,755.0 | -13.30% |
| 2026-08 | $86.19 | $78.53 | $7.66 | 19,451,809.0 | -2.56% |
| 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 | 36,258,213.0 | -9.91% |
| 2026-01 | $89.83 | $81.73 | $8.10 | 26,419,188.0 | -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 | 22,254,686.0 | +4.05% |
| 2025-11 | $83.82 | $75.39 | $8.43 | 20,925,625.0 | +3.01% |
| 2025-10 | $80.65 | $71.31 | $9.34 | 28,245,863.0 | +4.37% |
| 2025-09 | $77.61 | $73.85 | $3.76 | 24,131,440.0 | -1.58% |
| 2025-08 | $78.33 | $72.29 | $6.04 | 20,180,252.0 | +1.03% |
| 2025-07 | $77.83 | $68.81 | $9.02 | 24,728,834.0 | +9.96% |
| 2025-06 | $69.94 | $61.21 | $8.73 | 19,678,691.0 | +10.15% |
| 2025-05 | $66.93 | $56.93 | $10.00 | 20,227,426.0 | +9.95% |
| 2025-04 | $64.60 | $48.85 | $15.75 | 38,589,339.0 | -9.09% |
| 2025-03 | $71.17 | $60.29 | $10.87 | 26,030,005.0 | -11.23% |
| 2025-02 | $76.93 | $67.89 | $9.04 | 18,018,083.0 | -8.34% |
| 2025-01 | $80.43 | $68.38 | $12.05 | 21,717,276.0 | +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 | 16,026,056.0 | -8.33% |
| 2024-11 | $79.41 | $67.16 | $12.25 | 18,177,910.0 | +11.75% |
| 2024-10 | $70.73 | $61.45 | $9.28 | 18,452,983.0 | +10.35% |
| 2024-09 | $62.79 | $54.19 | $8.60 | 11,533,481.0 | +6.54% |
| 2024-08 | $59.63 | $51.09 | $8.54 | 15,051,229.0 | -0.60% |
| 2024-07 | $60.00 | $54.08 | $5.92 | 23,841,617.0 | +5.37% |
| 2024-06 | $56.17 | $51.31 | $4.85 | 15,204,253.0 | +3.95% |
| 2024-05 | $56.15 | $52.42 | $3.73 | 22,294,131.0 | +1.29% |
| 2024-04 | $53.91 | $49.01 | $4.90 | 18,889,577.0 | +2.24% |
| 2024-03 | $52.22 | $48.52 | $3.70 | 15,417,428.0 | +3.05% |
| 2024-02 | $51.75 | $47.57 | $4.17 | 16,023,789.0 | +3.99% |
| 2024-01 | $50.08 | $45.07 | $5.01 | 18,628,465.0 | +5.50% |
3.80%
자본화:
|
볼륨(24시간):