NYSE:SF
Stifel Financial Corporation Stock Price (Quote)
$81.79
-1.14 (-1.37%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.52 | $84.23 | Monday, 20th May 2024 SF stock ended at $81.79. This is 1.37% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.73% from a day low at $81.57 to a day high of $82.98. |
90 days | $72.78 | $84.23 | |
52 weeks | $54.81 | $84.23 |
Date | Open | High | Low | Close | Volume |
Aug 03, 2023 | $62.50 | $63.09 | $62.01 | $62.87 | 824 213 |
Aug 02, 2023 | $62.94 | $63.32 | $62.53 | $62.81 | 471 398 |
Aug 01, 2023 | $62.99 | $63.71 | $62.99 | $63.56 | 310 652 |
Jul 31, 2023 | $63.07 | $63.57 | $62.79 | $63.54 | 587 359 |
Jul 28, 2023 | $63.15 | $63.49 | $62.55 | $62.82 | 545 725 |
Jul 27, 2023 | $63.33 | $64.44 | $62.13 | $62.43 | 989 575 |
Jul 26, 2023 | $63.08 | $63.57 | $61.76 | $63.26 | 1 306 177 |
Jul 25, 2023 | $64.76 | $65.45 | $64.54 | $64.79 | 841 344 |
Jul 24, 2023 | $64.29 | $65.44 | $63.94 | $64.95 | 653 656 |
Jul 21, 2023 | $65.25 | $65.25 | $64.20 | $64.21 | 494 849 |
Jul 20, 2023 | $65.09 | $65.15 | $64.35 | $64.96 | 357 415 |
Jul 19, 2023 | $64.37 | $65.12 | $64.35 | $64.81 | 624 042 |
Jul 18, 2023 | $63.30 | $65.06 | $63.30 | $64.49 | 683 529 |
Jul 17, 2023 | $62.16 | $63.50 | $62.02 | $62.91 | 515 810 |
Jul 14, 2023 | $63.16 | $63.16 | $62.09 | $62.51 | 654 656 |
Jul 13, 2023 | $62.20 | $63.08 | $61.95 | $62.68 | 467 810 |
Jul 12, 2023 | $61.99 | $62.62 | $61.50 | $61.78 | 702 014 |
Jul 11, 2023 | $60.24 | $61.27 | $60.18 | $61.15 | 504 222 |
Jul 10, 2023 | $59.65 | $60.42 | $59.56 | $59.82 | 490 178 |
Jul 07, 2023 | $58.82 | $60.38 | $58.94 | $59.76 | 762 141 |
Jul 06, 2023 | $58.60 | $58.89 | $58.08 | $58.77 | 354 816 |
Jul 05, 2023 | $59.66 | $59.99 | $59.21 | $59.30 | 380 446 |
Jul 03, 2023 | $59.66 | $60.79 | $59.50 | $60.15 | 252 914 |
Jun 30, 2023 | $60.08 | $60.30 | $59.65 | $59.67 | 761 263 |
Jun 29, 2023 | $58.55 | $59.87 | $58.55 | $59.50 | 636 264 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SF stock historical prices to predict future price movements?
Trend Analysis: Examine the SF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.