기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Stifel Financial Corporation | SF | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
80.49 | 79.95 | 80.785 | 80.79 |
SF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 77.32 | 80.86 | 75.74 | 78.98 | 766,038 | 3.20 | 4.13% |
1개월 | 76.89 | 80.86 | 73.51 | 76.82 | 577,584 | 3.63 | 4.71% |
3개월 | 74.15 | 80.86 | 72.78 | 76.02 | 534,141 | 6.37 | 8.58% |
6개월 | 56.48 | 80.86 | 55.73 | 70.79 | 543,688 | 24.04 | 42.55% |
1년 | 60.18 | 80.86 | 54.81 | 65.49 | 572,481 | 20.34 | 33.79% |
3년 | 69.02 | 83.28 | 49.31 | 64.73 | 625,769 | 11.50 | 16.65% |
5년 | 59.07 | 83.28 | 31.13 | 61.66 | 566,283 | 21.45 | 36.30% |
SF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 80.79 | 1.74 | 2.20% | 79.28 | 80.86 | 79.26 | 1,018,319 |
27 4월(4) 2024 | 79.05 | 0.54 | 0.69% | 78.60 | 79.40 | 78.40 | 425,434 |
26 4월(4) 2024 | 78.51 | 0.23 | 0.29% | 77.55 | 78.68 | 76.925 | 687,280 |
25 4월(4) 2024 | 78.28 | 0.40 | 0.51% | 77.30 | 79.23 | 75.74 | 792,819 |
24 4월(4) 2024 | 77.88 | 0.63 | 0.82% | 77.32 | 78.485 | 76.85 | 906,339 |
23 4월(4) 2024 | 77.25 | 1.94 | 2.58% | 75.74 | 77.585 | 75.51 | 541,351 |
20 4월(4) 2024 | 75.31 | 0.43 | 0.57% | 74.88 | 75.7599 | 74.69 | 701,771 |
19 4월(4) 2024 | 74.88 | 0.47 | 0.63% | 74.80 | 75.64 | 74.44 | 412,380 |
18 4월(4) 2024 | 74.41 | 0.06 | 0.08% | 75.03 | 75.33 | 74.235 | 454,440 |
17 4월(4) 2024 | 74.35 | -0.03 | -0.04% | 74.39 | 74.89 | 73.5801 | 577,848 |
16 4월(4) 2024 | 74.38 | -0.14 | -0.19% | 75.69 | 76.12 | 74.12 | 879,624 |
13 4월(4) 2024 | 74.52 | -0.67 | -0.89% | 74.43 | 74.98 | 73.51 | 434,200 |
12 4월(4) 2024 | 75.19 | -0.78 | -1.03% | 75.94 | 76.07 | 74.93 | 341,540 |
11 4월(4) 2024 | 75.97 | -1.52 | -1.96% | 76.33 | 76.93 | 75.68 | 472,879 |
10 4월(4) 2024 | 77.49 | -0.25 | -0.32% | 77.66 | 78.04 | 76.61 | 567,618 |
09 4월(4) 2024 | 77.74 | 0.73 | 0.95% | 77.48 | 78.07 | 77.225 | 294,883 |
06 4월(4) 2024 | 77.01 | 0.98 | 1.29% | 76.26 | 77.245 | 76.11 | 338,347 |
05 4월(4) 2024 | 76.03 | -1.03 | -1.34% | 77.80 | 78.185 | 75.95 | 885,754 |
04 4월(4) 2024 | 77.06 | 0.47 | 0.61% | 76.51 | 77.71 | 76.51 | 425,862 |
03 4월(4) 2024 | 76.59 | -0.70 | -0.91% | 76.89 | 76.955 | 76.095 | 392,989 |
02 4월(4) 2024 | 77.29 | -0.88 | -1.13% | 78.17 | 78.17 | 76.935 | 578,613 |