Stifel Financial Corp Historical Data - 2SI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.970873786408	103	105	103	1	103	DE
4	-4	-3.77358490566	106	106	98.5	15	101.77631579	DE
12	5	5.15463917526	97	112	94	40	104.48177083	DE
26	24	30.7692307692	78	112	75.5	38	97.34475939	DE
52	28.5	38.7755102041	73.5	112	73.5	39	94.1986456	DE
156	28.5	38.7755102041	73.5	112	73.5	39	94.1986456	DE
260	28.5	38.7755102041	73.5	112	73.5	39	94.1986456	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	105	2	1.94	105	105	105	114
1736458020	103	0	0.00	103	103	103	0
1736371620	103	0	0.00	103	103	103	0
1736285220	103	0	0.00	103	103	103	0
1736198820	103	0	0.00	103	103	103	0
1735939620	103	0	0.00	103	103	103	1
1735853220	103	4.5	4.57	103	103	103	26
1735594020	98.5	0	0.00	98.5	98.5	98.5	0
1735334820	98.5	0	0.00	98.5	98.5	98.5	0
1734989220	98.5	0	0.00	98.5	98.5	98.5	0
1734730020	98.5	-6.5	-6.19	98.5	98.5	98.5	30
1734643620	105	0	0.00	105	105	105	0
1734557220	105	0	0.00	105	105	105	0
1734470820	105	-1	-0.94	103	105	103	15
1734384420	106	-1	-0.93	106	106	106	4
1734125220	107	0	0.00	107	107	107	0
1734038820	107	1	0.94	107	107	107	80
1733952420	106	1	0.95	106	106	106	29
1733866020	105	-2	-1.87	105	105	105	25
1733779620	107	0	0.00	107	107	107	0
1733520420	107	0	0.00	107	107	107	0
1733434020	107	-2	-1.83	107	107	107	36
1733347620	109	0	0.00	109	109	109	5
1733261220	109	-2	-1.80	109	109	109	1
1733174820	111	1	0.91	111	111	111	1
1732915620	110	0	0.00	110	110	110	99
1732829220	110	-1	-0.90	110	110	110	11
1732742820	111	3	2.78	112	112	111	62
1732656420	108	0	0.00	108	108	108	0
1732570020	108	0	0.00	108	108	108	0
1732310820	108	0	0.00	108	108	108	0
1732224420	108	0	0.00	108	108	108	0
1732138020	108	0	0.00	108	108	108	0
1732051620	108	0	0.00	108	108	108	0
1731965220	108	-1	-0.92	108	108	108	1
1731705960	109	-1	-0.91	109	109	109	16
1731619620	110	0	0.00	110	110	110	0
1731533220	110	0	0.00	110	110	110	0
1731446820	110	1	0.92	110	110	110	132
1731360420	109	2	1.87	109	109	109	95
1731101220	107	0	0.00	107	107	107	11
1731014760	107	7	7.00	107	107	107	2
1730928360	100	5.5	5.82	98.5	100	98.5	21
1730841960	94.5	0	0.00	94.5	94.5	94.5	0
1730755560	94.5	-2.5	-2.58	94	94.5	94	175
1730496360	97	0	0.00	97	97	97	0
1730409960	97	0	0.00	97	97	97	0
1730323560	97	0	0.00	97	97	97	0
1730237160	97	0	0.00	97	97	97	0
1730150760	97	4	4.30	97	97	97	82
1729887960	93	0	0.00	93	93	93	0
1729801560	93	0	0.00	93	93	93	0
1729715160	93	0	0.00	93	93	93	0
1729628760	93	0	0.00	93	93	93	0
1729542360	93	0	0.00	93	93	93	0
1729283160	93	0	0.00	93	93	93	0
1729196760	93	2.5	2.76	93.5	94	93	166
1729110360	90.5	-0.5	-0.55	90.5	90.5	90.5	1
1729023960	91	4	4.60	91	91	91	1
1728889200	87	0	0.00	87	87	87	0
1728630000	87	0	0.00	87	87	87	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Stifel Financial Corp (2SI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Stifel Financial Corp (2SI) Historical

Stifel Financial Corp (2SI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free