Stockscreener 앱 받기
87.14
1.73%
1.3682
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $87.25 | $85.81 | $1.44 | 50,722.0 | +1.64% |
| 2025-04-25 | $86.59 | $84.78 | $1.81 | 916,844.0 | +0.03% |
| 2025-04-24 | $86.39 | $83.50 | $2.90 | 1,300,357.0 | +3.55% |
| 2025-04-23 | $88.37 | $81.74 | $6.63 | 1,926,685.0 | -3.81% |
| 2025-04-22 | $86.28 | $83.64 | $2.64 | 1,324,399.0 | +3.64% |
| 2025-04-21 | $84.18 | $82.00 | $2.18 | 1,266,221.0 | -2.43% |
| 2025-04-17 | $85.81 | $83.45 | $2.36 | 1,029,850.0 | +1.77% |
| 2025-04-16 | $85.32 | $82.79 | $2.53 | 1,116,782.0 | -2.39% |
| 2025-04-15 | $86.63 | $84.84 | $1.79 | 1,295,424.0 | +1.62% |
| 2025-04-14 | $85.18 | $82.90 | $2.28 | 1,457,162.0 | +2.70% |
| 2025-04-11 | $82.17 | $77.23 | $4.94 | 1,368,340.0 | +2.42% |
| 2025-04-10 | $84.40 | $77.87 | $6.53 | 922,678.0 | -7.15% |
| 2025-04-09 | $87.33 | $74.66 | $12.67 | 1,314,066.0 | +12.88% |
| 2025-04-08 | $82.30 | $75.49 | $6.81 | 1,595,756.0 | -2.57% |
| 2025-04-07 | $82.17 | $73.27 | $8.90 | 1,626,172.0 | -0.78% |
| 2025-04-04 | $82.34 | $77.64 | $4.70 | 2,100,331.0 | -8.00% |
| 2025-04-03 | $90.16 | $85.10 | $5.06 | 1,406,578.0 | -10.87% |
| 2025-04-02 | $96.89 | $92.97 | $3.92 | 753,174.0 | +1.79% |
| 2025-04-01 | $95.34 | $92.55 | $2.80 | 707,865.0 | +0.57% |
| 2025-03-31 | $94.80 | $90.74 | $4.06 | 1,026,422.0 | +0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $96.89 | $73.27 | $23.62 | 23,479,406.0 | -7.51% |
| 2025-03 | $106.8 | $90.44 | $16.31 | 17,353,334.0 | -11.23% |
| 2025-02 | $115.4 | $101.8 | $13.56 | 12,012,052.0 | -8.34% |
| 2025-01 | $120.6 | $102.6 | $18.07 | 14,478,180.0 | +9.21% |
Stifel Financial Corp 주식 (SF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $117.1 | $101.8 | $15.39 | 10,684,034.0 | -8.33% |
| 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% |
0.24%
6.75%
자본화:
|
볼륨(24시간):