Stockscreener 앱 받기
74.33
0.93%
-0.70
시간 외 거래:
74.33
Stifel Financial Corp 주식 (SF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $75.31 | $73.44 | $1.88 | 1,219,026.0 | -0.93% |
| 2026-05-14 | $75.93 | $74.34 | $1.59 | 984,473.0 | +0.75% |
| 2026-05-13 | $74.78 | $73.53 | $1.25 | 1,570,258.0 | -0.71% |
| 2026-05-12 | $75.26 | $73.13 | $2.13 | 1,626,355.0 | +0.54% |
| 2026-05-11 | $76.88 | $73.50 | $3.38 | 2,145,244.0 | -2.48% |
| 2026-05-08 | $76.83 | $75.48 | $1.35 | 1,390,507.0 | +0.45% |
| 2026-05-07 | $78.96 | $75.61 | $3.35 | 1,635,217.0 | -2.96% |
| 2026-05-06 | $79.12 | $77.78 | $1.34 | 1,258,946.0 | +0.94% |
| 2026-05-05 | $77.98 | $76.50 | $1.48 | 691,018.0 | +1.82% |
| 2026-05-04 | $77.69 | $75.35 | $2.34 | 1,147,853.0 | -0.87% |
| 2026-05-01 | $79.03 | $76.71 | $2.33 | 1,193,593.0 | -2.26% |
| 2026-04-30 | $79.00 | $76.71 | $2.29 | 753,324.0 | +1.89% |
| 2026-04-29 | $78.11 | $76.71 | $1.40 | 977,366.0 | -1.01% |
| 2026-04-28 | $78.94 | $77.42 | $1.52 | 1,142,860.0 | +0.46% |
| 2026-04-27 | $78.45 | $77.03 | $1.42 | 1,351,135.0 | +0.76% |
| 2026-04-24 | $78.09 | $76.57 | $1.52 | 1,141,947.0 | +0.39% |
| 2026-04-23 | $79.91 | $75.78 | $4.13 | 2,841,771.0 | -0.62% |
| 2026-04-22 | $82.47 | $77.29 | $5.18 | 2,436,478.0 | -5.96% |
| 2026-04-21 | $83.82 | $80.53 | $3.29 | 1,604,653.0 | +0.75% |
| 2026-04-20 | $83.01 | $81.31 | $1.70 | 889,432.0 | -0.80% |
| 2026-04-17 | $83.72 | $81.59 | $2.12 | 1,251,214.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $79.12 | $73.13 | $5.99 | 16,081,516.0 | -5.68% |
| 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 | 36,258,207.5 | -9.91% |
| 2026-01 | $89.83 | $81.73 | $8.10 | 26,419,183.5 | -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 | 22,254,678.0 | +4.05% |
| 2025-11 | $83.82 | $75.39 | $8.43 | 20,925,619.5 | +3.01% |
| 2025-10 | $80.65 | $71.31 | $9.34 | 28,245,855.0 | +4.37% |
| 2025-09 | $77.61 | $73.85 | $3.76 | 24,131,433.0 | -1.58% |
| 2025-08 | $78.33 | $72.29 | $6.04 | 20,180,245.5 | +1.03% |
| 2025-07 | $77.83 | $68.81 | $9.02 | 24,728,829.0 | +9.96% |
| 2025-06 | $69.94 | $61.21 | $8.73 | 19,678,687.5 | +10.15% |
| 2025-05 | $66.93 | $56.93 | $10.00 | 20,227,419.0 | +9.95% |
| 2025-04 | $64.60 | $48.85 | $15.75 | 38,589,336.0 | -9.09% |
| 2025-03 | $71.17 | $60.29 | $10.87 | 26,030,001.0 | -11.23% |
| 2025-02 | $76.93 | $67.89 | $9.04 | 18,018,078.0 | -8.34% |
| 2025-01 | $80.43 | $68.38 | $12.05 | 21,717,270.0 | +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 | 16,026,051.0 | -8.33% |
| 2024-11 | $79.41 | $67.16 | $12.25 | 18,177,904.5 | +11.75% |
| 2024-10 | $70.73 | $61.45 | $9.28 | 18,452,974.5 | +10.35% |
| 2024-09 | $62.79 | $54.19 | $8.60 | 11,533,474.5 | +6.54% |
| 2024-08 | $59.63 | $51.09 | $8.54 | 15,051,220.5 | -0.60% |
| 2024-07 | $60.00 | $54.08 | $5.92 | 23,841,610.5 | +5.37% |
| 2024-06 | $56.17 | $51.31 | $4.85 | 15,204,249.0 | +3.95% |
| 2024-05 | $56.15 | $52.42 | $3.73 | 22,294,125.0 | +1.29% |
| 2024-04 | $53.91 | $49.01 | $4.90 | 18,889,572.0 | +2.24% |
| 2024-03 | $52.22 | $48.52 | $3.70 | 15,417,423.0 | +3.05% |
| 2024-02 | $51.75 | $47.57 | $4.17 | 16,023,786.0 | +3.99% |
| 2024-01 | $50.08 | $45.07 | $5.01 | 18,628,458.0 | +5.50% |
9.35%
1.06%
자본화:
|
볼륨(24시간):