NYSE - Delayed Quote • USD
Oppenheimer Holdings Inc. (OPY)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.24 | 41.24 | 39.24 | 40.80 | 40.80 | 33,828 |
Apr 25, 2024 | 38.93 | 38.99 | 38.51 | 38.96 | 38.96 | 17,600 |
Apr 24, 2024 | 38.54 | 39.03 | 38.52 | 39.01 | 39.01 | 20,700 |
Apr 23, 2024 | 38.16 | 38.71 | 38.09 | 38.70 | 38.70 | 19,900 |
Apr 22, 2024 | 37.78 | 38.14 | 37.55 | 38.01 | 38.01 | 13,400 |
Apr 19, 2024 | 37.50 | 37.89 | 37.32 | 37.66 | 37.66 | 12,200 |
Apr 18, 2024 | 37.00 | 37.48 | 36.93 | 37.48 | 37.48 | 23,000 |
Apr 17, 2024 | 37.59 | 37.87 | 37.05 | 37.19 | 37.19 | 21,000 |
Apr 16, 2024 | 37.26 | 37.59 | 37.01 | 37.37 | 37.37 | 22,200 |
Apr 15, 2024 | 37.95 | 38.10 | 37.31 | 37.42 | 37.42 | 22,000 |
Apr 12, 2024 | 37.83 | 37.83 | 37.43 | 37.62 | 37.62 | 17,500 |
Apr 11, 2024 | 37.78 | 38.18 | 37.76 | 37.92 | 37.92 | 17,000 |
Apr 10, 2024 | 38.63 | 38.63 | 37.59 | 38.26 | 38.26 | 26,500 |
Apr 9, 2024 | 38.16 | 38.78 | 38.03 | 38.78 | 38.78 | 31,300 |
Apr 8, 2024 | 38.72 | 38.76 | 38.32 | 38.38 | 38.38 | 14,900 |
Apr 5, 2024 | 38.25 | 38.53 | 37.92 | 38.44 | 38.44 | 22,500 |
Apr 4, 2024 | 39.11 | 39.35 | 38.25 | 38.33 | 38.33 | 16,900 |
Apr 3, 2024 | 38.39 | 39.15 | 38.39 | 39.07 | 39.07 | 12,500 |
Apr 2, 2024 | 38.96 | 39.18 | 38.25 | 38.54 | 38.54 | 30,500 |
Apr 1, 2024 | 39.75 | 40.00 | 39.18 | 39.24 | 39.24 | 26,400 |
Mar 28, 2024 | 40.07 | 40.20 | 39.88 | 39.92 | 39.92 | 27,300 |
Mar 27, 2024 | 39.66 | 39.83 | 39.46 | 39.74 | 39.74 | 22,800 |
Mar 26, 2024 | 39.36 | 39.71 | 39.13 | 39.36 | 39.36 | 26,300 |
Mar 25, 2024 | 39.57 | 40.14 | 39.34 | 39.36 | 39.36 | 28,800 |
Mar 22, 2024 | 39.64 | 39.74 | 39.21 | 39.65 | 39.65 | 30,400 |
Mar 21, 2024 | 38.97 | 39.75 | 38.91 | 39.49 | 39.49 | 42,000 |
Mar 20, 2024 | 37.49 | 39.00 | 37.37 | 38.96 | 38.96 | 44,100 |
Mar 19, 2024 | 37.21 | 38.32 | 37.14 | 37.45 | 37.45 | 46,900 |
Mar 18, 2024 | 38.43 | 38.57 | 37.30 | 37.30 | 37.30 | 38,000 |
Mar 15, 2024 | 37.59 | 38.73 | 37.59 | 38.57 | 38.57 | 48,900 |
Mar 14, 2024 | 38.52 | 38.62 | 37.73 | 37.73 | 37.73 | 28,200 |
Mar 13, 2024 | 39.29 | 39.29 | 38.61 | 38.70 | 38.70 | 39,800 |
Mar 12, 2024 | 38.70 | 39.32 | 38.70 | 39.10 | 39.10 | 32,600 |
Mar 11, 2024 | 39.26 | 39.42 | 38.70 | 39.16 | 39.16 | 39,100 |
Mar 8, 2024 | 38.82 | 39.40 | 38.82 | 39.07 | 39.07 | 27,000 |
Mar 7, 2024 | 38.89 | 39.34 | 38.54 | 38.78 | 38.78 | 31,300 |
Mar 6, 2024 | 39.14 | 39.33 | 38.58 | 38.59 | 38.59 | 42,800 |
Mar 5, 2024 | 38.17 | 39.34 | 38.17 | 38.77 | 38.77 | 44,800 |
Mar 4, 2024 | 39.68 | 40.63 | 38.24 | 38.25 | 38.25 | 88,900 |
Mar 1, 2024 | 38.21 | 38.67 | 38.03 | 38.59 | 38.59 | 27,100 |
Feb 29, 2024 | 37.99 | 38.51 | 37.99 | 38.30 | 38.30 | 26,100 |
Feb 28, 2024 | 38.62 | 38.76 | 37.83 | 37.94 | 37.94 | 33,400 |
Feb 27, 2024 | 39.09 | 39.18 | 38.61 | 38.75 | 38.75 | 22,900 |
Feb 26, 2024 | 39.42 | 39.67 | 39.07 | 39.08 | 39.08 | 17,300 |
Feb 23, 2024 | 39.90 | 40.32 | 39.54 | 39.64 | 39.64 | 30,400 |
Feb 22, 2024 | 39.40 | 39.83 | 39.40 | 39.71 | 39.71 | 38,200 |
Feb 21, 2024 | 39.44 | 39.73 | 38.87 | 39.26 | 39.26 | 21,400 |
Feb 20, 2024 | 38.80 | 39.64 | 38.80 | 39.34 | 39.34 | 24,600 |
Feb 16, 2024 | 38.85 | 39.39 | 38.80 | 39.09 | 39.09 | 46,800 |
Feb 15, 2024 | 38.71 | 39.33 | 38.70 | 39.20 | 39.20 | 23,000 |
Feb 14, 2024 | 38.03 | 38.88 | 37.53 | 38.71 | 38.71 | 33,000 |
Feb 13, 2024 | 38.43 | 38.43 | 37.52 | 37.67 | 37.67 | 37,600 |
Feb 12, 2024 | 38.78 | 39.21 | 38.78 | 38.84 | 38.84 | 21,500 |
Feb 9, 2024 | 38.56 | 39.27 | 38.08 | 39.08 | 39.08 | 24,000 |
Feb 8, 2024 | 0.15 Dividend | |||||
Feb 8, 2024 | 38.53 | 38.78 | 37.93 | 38.77 | 38.77 | 34,400 |
Feb 7, 2024 | 38.34 | 38.74 | 37.92 | 38.56 | 38.41 | 31,500 |
Feb 6, 2024 | 38.23 | 38.80 | 38.23 | 38.40 | 38.25 | 34,000 |
Feb 5, 2024 | 38.35 | 38.75 | 37.99 | 38.56 | 38.41 | 33,500 |
Feb 2, 2024 | 38.37 | 39.33 | 38.13 | 38.79 | 38.64 | 36,400 |
Feb 1, 2024 | 37.23 | 38.89 | 37.23 | 38.51 | 38.36 | 62,900 |
Jan 31, 2024 | 38.35 | 38.64 | 37.28 | 37.38 | 37.23 | 41,500 |
Jan 30, 2024 | 38.32 | 38.82 | 38.00 | 38.31 | 38.16 | 69,600 |
Jan 29, 2024 | 37.89 | 38.58 | 37.89 | 38.57 | 38.42 | 37,600 |
Jan 26, 2024 | 39.98 | 39.98 | 38.72 | 38.85 | 38.70 | 45,100 |
Jan 25, 2024 | 38.86 | 39.89 | 38.43 | 39.89 | 39.73 | 57,000 |
Jan 24, 2024 | 39.57 | 39.57 | 38.74 | 38.88 | 38.73 | 22,800 |
Jan 23, 2024 | 38.83 | 39.47 | 38.36 | 39.25 | 39.10 | 45,300 |
Jan 22, 2024 | 39.17 | 39.51 | 38.75 | 38.99 | 38.84 | 19,000 |
Jan 19, 2024 | 38.58 | 39.04 | 38.35 | 38.94 | 38.79 | 27,100 |
Jan 18, 2024 | 39.01 | 39.19 | 38.23 | 38.72 | 38.57 | 17,200 |
Jan 17, 2024 | 38.12 | 38.84 | 38.12 | 38.84 | 38.69 | 55,700 |
Jan 16, 2024 | 39.07 | 39.22 | 37.91 | 38.27 | 38.12 | 37,000 |
Jan 12, 2024 | 39.69 | 39.90 | 38.57 | 39.27 | 39.12 | 28,000 |
Jan 11, 2024 | 39.42 | 39.63 | 39.05 | 39.41 | 39.26 | 19,600 |
Jan 10, 2024 | 39.13 | 39.44 | 38.98 | 39.43 | 39.28 | 25,800 |
Jan 9, 2024 | 40.36 | 40.38 | 39.39 | 39.39 | 39.24 | 45,300 |
Jan 8, 2024 | 40.63 | 40.64 | 40.03 | 40.57 | 40.41 | 65,500 |
Jan 5, 2024 | 40.76 | 41.26 | 40.76 | 40.78 | 40.62 | 24,000 |
Jan 4, 2024 | 40.75 | 41.48 | 40.75 | 40.91 | 40.75 | 57,900 |
Jan 3, 2024 | 40.94 | 41.16 | 40.51 | 40.66 | 40.50 | 57,300 |
Jan 2, 2024 | 40.95 | 41.38 | 40.82 | 41.31 | 41.15 | 35,700 |
Dec 29, 2023 | 41.68 | 41.91 | 41.15 | 41.32 | 41.16 | 32,400 |
Dec 28, 2023 | 41.37 | 41.85 | 41.28 | 41.71 | 41.55 | 61,200 |
Dec 27, 2023 | 41.04 | 41.38 | 40.95 | 41.30 | 41.14 | 20,600 |
Dec 26, 2023 | 40.80 | 41.50 | 40.55 | 41.22 | 41.06 | 32,500 |
Dec 22, 2023 | 40.97 | 41.68 | 40.61 | 41.07 | 40.91 | 74,700 |
Dec 21, 2023 | 40.45 | 41.06 | 40.24 | 40.87 | 40.71 | 43,700 |
Dec 20, 2023 | 41.15 | 41.44 | 40.26 | 40.33 | 40.17 | 56,100 |
Dec 19, 2023 | 40.12 | 41.23 | 40.05 | 40.88 | 40.72 | 67,700 |
Dec 18, 2023 | 40.22 | 40.62 | 39.50 | 40.07 | 39.91 | 75,100 |
Dec 15, 2023 | 40.52 | 41.02 | 40.23 | 40.27 | 40.11 | 39,100 |
Dec 14, 2023 | 40.91 | 41.35 | 40.70 | 40.70 | 40.54 | 37,700 |
Dec 13, 2023 | 40.29 | 40.94 | 39.92 | 40.44 | 40.28 | 57,700 |
Dec 12, 2023 | 40.51 | 40.89 | 40.05 | 40.46 | 40.30 | 23,500 |
Dec 11, 2023 | 40.81 | 41.00 | 40.41 | 40.63 | 40.47 | 27,500 |
Dec 8, 2023 | 40.88 | 41.22 | 39.19 | 41.05 | 40.89 | 30,000 |
Dec 7, 2023 | 40.42 | 41.12 | 40.42 | 40.87 | 40.71 | 32,800 |
Dec 6, 2023 | 41.05 | 41.31 | 40.05 | 40.41 | 40.25 | 44,400 |
Dec 5, 2023 | 40.75 | 41.27 | 40.71 | 40.79 | 40.63 | 57,000 |
Dec 4, 2023 | 40.46 | 40.92 | 40.41 | 40.85 | 40.69 | 40,800 |
Dec 1, 2023 | 39.71 | 40.79 | 39.71 | 40.44 | 40.28 | 100,100 |
Nov 30, 2023 | 39.71 | 40.42 | 39.64 | 39.81 | 39.66 | 33,600 |
Nov 29, 2023 | 40.36 | 40.61 | 39.67 | 39.72 | 39.57 | 32,700 |
Nov 28, 2023 | 40.70 | 40.93 | 39.77 | 39.98 | 39.82 | 72,700 |
Nov 27, 2023 | 40.68 | 41.19 | 40.49 | 40.61 | 40.45 | 81,500 |
Nov 24, 2023 | 40.13 | 41.27 | 40.13 | 40.81 | 40.65 | 57,900 |
Nov 22, 2023 | 39.68 | 40.39 | 39.46 | 39.98 | 39.82 | 98,100 |
Nov 21, 2023 | 39.46 | 39.65 | 39.16 | 39.39 | 39.24 | 46,100 |
Nov 20, 2023 | 39.01 | 39.62 | 38.40 | 39.62 | 39.47 | 93,500 |
Nov 17, 2023 | 39.29 | 39.92 | 38.86 | 38.97 | 38.82 | 67,100 |
Nov 16, 2023 | 39.26 | 39.65 | 38.65 | 39.11 | 38.96 | 117,800 |
Nov 15, 2023 | 38.54 | 39.26 | 38.29 | 39.02 | 38.87 | 106,300 |
Nov 14, 2023 | 38.42 | 38.94 | 38.24 | 38.68 | 38.53 | 90,500 |
Nov 13, 2023 | 37.82 | 38.50 | 37.81 | 37.95 | 37.80 | 91,600 |
Nov 10, 2023 | 37.50 | 38.45 | 37.49 | 38.15 | 38.00 | 40,600 |
Nov 9, 2023 | 0.15 Dividend | |||||
Nov 9, 2023 | 36.95 | 37.80 | 36.95 | 37.48 | 37.33 | 34,600 |
Nov 8, 2023 | 37.20 | 37.57 | 36.85 | 37.27 | 36.98 | 66,700 |
Nov 7, 2023 | 37.87 | 38.00 | 37.29 | 37.32 | 37.03 | 26,600 |
Nov 6, 2023 | 36.64 | 37.52 | 36.28 | 37.31 | 37.02 | 35,000 |
Nov 3, 2023 | 36.76 | 37.48 | 36.00 | 36.58 | 36.29 | 41,000 |
Nov 2, 2023 | 35.74 | 36.59 | 35.57 | 36.33 | 36.04 | 85,300 |
Nov 1, 2023 | 35.11 | 36.13 | 35.11 | 35.68 | 35.40 | 153,000 |
Oct 31, 2023 | 34.55 | 35.17 | 34.21 | 35.07 | 34.79 | 40,100 |
Oct 30, 2023 | 33.74 | 34.70 | 33.17 | 34.49 | 34.22 | 35,100 |
Oct 27, 2023 | 33.44 | 34.61 | 33.44 | 33.71 | 33.44 | 41,800 |
Oct 26, 2023 | 32.82 | 34.17 | 32.82 | 33.79 | 33.52 | 31,500 |
Oct 25, 2023 | 33.56 | 33.77 | 33.15 | 33.64 | 33.37 | 25,700 |
Oct 24, 2023 | 34.61 | 34.72 | 33.77 | 33.91 | 33.64 | 23,500 |
Oct 23, 2023 | 35.00 | 35.00 | 34.14 | 34.47 | 34.20 | 34,800 |
Oct 20, 2023 | 35.54 | 35.85 | 35.10 | 35.13 | 34.85 | 29,800 |
Oct 19, 2023 | 35.75 | 36.07 | 35.35 | 35.45 | 35.17 | 33,600 |
Oct 18, 2023 | 36.48 | 37.11 | 35.62 | 35.74 | 35.46 | 26,800 |
Oct 17, 2023 | 36.36 | 37.01 | 36.20 | 36.80 | 36.51 | 58,400 |
Oct 16, 2023 | 36.32 | 36.98 | 36.32 | 36.41 | 36.12 | 33,700 |
Oct 13, 2023 | 36.61 | 36.80 | 35.52 | 36.16 | 35.87 | 99,700 |
Oct 12, 2023 | 36.73 | 37.00 | 36.24 | 36.41 | 36.12 | 76,500 |
Oct 11, 2023 | 36.89 | 37.08 | 36.31 | 36.76 | 36.47 | 92,600 |
Oct 10, 2023 | 37.27 | 37.55 | 36.56 | 36.64 | 36.35 | 63,100 |
Oct 9, 2023 | 36.25 | 37.52 | 36.25 | 37.05 | 36.76 | 34,200 |
Oct 6, 2023 | 36.14 | 36.96 | 36.10 | 36.61 | 36.32 | 51,400 |
Oct 5, 2023 | 36.98 | 37.31 | 36.18 | 36.23 | 35.94 | 51,200 |
Oct 4, 2023 | 36.75 | 37.14 | 36.11 | 37.05 | 36.76 | 109,900 |
Oct 3, 2023 | 36.72 | 37.37 | 36.27 | 36.75 | 36.46 | 72,900 |
Oct 2, 2023 | 38.33 | 38.33 | 36.72 | 37.06 | 36.77 | 21,800 |
Sep 29, 2023 | 37.75 | 38.79 | 37.75 | 38.31 | 38.01 | 55,500 |
Sep 28, 2023 | 37.83 | 38.30 | 37.46 | 37.58 | 37.28 | 63,700 |
Sep 27, 2023 | 37.55 | 38.42 | 37.55 | 37.65 | 37.35 | 60,100 |
Sep 26, 2023 | 37.68 | 38.28 | 37.42 | 37.46 | 37.16 | 102,300 |
Sep 25, 2023 | 37.33 | 38.07 | 37.16 | 37.94 | 37.64 | 40,600 |
Sep 22, 2023 | 37.77 | 38.28 | 37.45 | 37.46 | 37.16 | 25,500 |
Sep 21, 2023 | 37.83 | 38.09 | 37.29 | 37.92 | 37.62 | 57,500 |
Sep 20, 2023 | 38.89 | 39.04 | 37.78 | 37.78 | 37.48 | 17,000 |
Sep 19, 2023 | 38.29 | 39.00 | 38.10 | 38.70 | 38.39 | 21,100 |
Sep 18, 2023 | 38.32 | 38.56 | 37.84 | 38.42 | 38.12 | 17,800 |
Sep 15, 2023 | 38.15 | 38.74 | 38.00 | 38.19 | 37.89 | 47,800 |
Sep 14, 2023 | 38.25 | 38.90 | 38.05 | 38.44 | 38.14 | 66,800 |
Sep 13, 2023 | 38.36 | 38.74 | 37.76 | 38.20 | 37.90 | 81,200 |
Sep 12, 2023 | 36.87 | 38.49 | 36.76 | 38.26 | 37.96 | 64,100 |
Sep 11, 2023 | 38.11 | 38.11 | 36.84 | 36.88 | 36.59 | 13,500 |
Sep 8, 2023 | 37.60 | 38.29 | 37.58 | 37.85 | 37.55 | 30,000 |
Sep 7, 2023 | 36.77 | 37.64 | 36.77 | 37.58 | 37.28 | 24,500 |
Sep 6, 2023 | 37.11 | 37.60 | 36.47 | 36.99 | 36.70 | 35,400 |
Sep 5, 2023 | 38.23 | 38.31 | 37.19 | 37.35 | 37.05 | 32,000 |
Sep 1, 2023 | 38.23 | 38.74 | 38.02 | 38.39 | 38.09 | 29,400 |
Aug 31, 2023 | 38.54 | 38.60 | 37.90 | 38.10 | 37.80 | 19,300 |
Aug 30, 2023 | 38.64 | 39.05 | 38.45 | 38.59 | 38.29 | 21,400 |
Aug 29, 2023 | 38.58 | 39.13 | 37.96 | 38.73 | 38.42 | 16,700 |
Aug 28, 2023 | 38.41 | 38.84 | 37.60 | 38.57 | 38.27 | 19,000 |
Aug 25, 2023 | 38.34 | 38.64 | 38.03 | 38.39 | 38.09 | 26,100 |
Aug 24, 2023 | 37.94 | 38.60 | 37.94 | 38.14 | 37.84 | 22,700 |
Aug 23, 2023 | 37.55 | 38.20 | 37.34 | 37.88 | 37.58 | 14,000 |
Aug 22, 2023 | 38.16 | 38.24 | 37.50 | 37.67 | 37.37 | 26,700 |
Aug 21, 2023 | 38.67 | 38.67 | 38.07 | 38.09 | 37.79 | 25,100 |
Aug 18, 2023 | 38.16 | 38.78 | 38.14 | 38.62 | 38.31 | 24,100 |
Aug 17, 2023 | 38.73 | 38.76 | 38.27 | 38.40 | 38.10 | 22,000 |
Aug 16, 2023 | 38.74 | 39.27 | 38.64 | 38.74 | 38.43 | 25,100 |
Aug 15, 2023 | 38.31 | 38.68 | 38.12 | 38.53 | 38.23 | 23,900 |
Aug 14, 2023 | 38.22 | 38.62 | 37.86 | 38.49 | 38.19 | 36,600 |
Aug 11, 2023 | 38.31 | 38.66 | 38.10 | 38.51 | 38.21 | 29,800 |
Aug 10, 2023 | 0.15 Dividend | |||||
Aug 10, 2023 | 38.23 | 38.98 | 37.78 | 38.52 | 38.22 | 28,100 |
Aug 9, 2023 | 38.38 | 38.72 | 38.16 | 38.28 | 37.83 | 31,800 |
Aug 8, 2023 | 38.40 | 38.74 | 37.71 | 38.65 | 38.19 | 31,100 |
Aug 7, 2023 | 38.22 | 39.00 | 38.02 | 38.90 | 38.44 | 26,900 |
Aug 4, 2023 | 38.09 | 38.60 | 38.00 | 38.14 | 37.69 | 30,800 |
Aug 3, 2023 | 38.35 | 38.45 | 38.06 | 38.16 | 37.71 | 31,600 |
Aug 2, 2023 | 38.00 | 38.43 | 37.80 | 38.35 | 37.90 | 35,500 |
Aug 1, 2023 | 38.20 | 38.79 | 38.00 | 38.30 | 37.85 | 30,600 |
Jul 31, 2023 | 40.34 | 40.34 | 38.11 | 38.11 | 37.66 | 38,400 |
Jul 28, 2023 | 40.44 | 40.56 | 39.56 | 40.46 | 39.98 | 57,900 |
Jul 27, 2023 | 41.25 | 41.25 | 39.98 | 40.39 | 39.91 | 29,000 |
Jul 26, 2023 | 41.23 | 41.67 | 40.99 | 41.25 | 40.76 | 25,000 |
Jul 25, 2023 | 42.04 | 42.12 | 40.90 | 41.27 | 40.78 | 39,900 |
Jul 24, 2023 | 41.84 | 42.41 | 41.07 | 42.32 | 41.82 | 21,400 |
Jul 21, 2023 | 42.18 | 42.25 | 41.82 | 41.98 | 41.49 | 19,200 |
Jul 20, 2023 | 42.39 | 42.41 | 41.86 | 42.02 | 41.52 | 29,700 |
Jul 19, 2023 | 42.36 | 42.36 | 41.53 | 42.28 | 41.78 | 38,300 |
Jul 18, 2023 | 40.93 | 42.38 | 40.93 | 42.33 | 41.83 | 40,400 |
Jul 17, 2023 | 40.50 | 41.41 | 40.49 | 40.92 | 40.44 | 35,600 |
Jul 14, 2023 | 41.36 | 41.36 | 40.23 | 40.68 | 40.20 | 26,800 |
Jul 13, 2023 | 40.76 | 41.51 | 40.71 | 41.42 | 40.93 | 32,100 |
Jul 12, 2023 | 40.34 | 40.96 | 40.26 | 40.80 | 40.32 | 39,500 |
Jul 11, 2023 | 39.45 | 39.95 | 38.82 | 39.94 | 39.47 | 44,500 |
Jul 10, 2023 | 38.97 | 39.59 | 38.78 | 39.30 | 38.84 | 27,000 |
Jul 7, 2023 | 38.68 | 39.15 | 38.35 | 39.11 | 38.65 | 71,400 |
Jul 6, 2023 | 39.38 | 39.48 | 38.57 | 38.63 | 38.17 | 53,800 |
Jul 5, 2023 | 39.91 | 39.91 | 39.34 | 39.62 | 39.15 | 62,400 |
Jul 3, 2023 | 40.40 | 40.48 | 39.90 | 39.98 | 39.51 | 17,400 |
Jun 30, 2023 | 40.91 | 40.91 | 39.94 | 40.18 | 39.71 | 81,700 |
Jun 29, 2023 | 39.75 | 41.59 | 39.75 | 40.69 | 40.21 | 101,700 |
Jun 28, 2023 | 39.55 | 39.89 | 39.37 | 39.65 | 39.18 | 85,400 |
Jun 27, 2023 | 39.50 | 39.93 | 39.48 | 39.50 | 39.03 | 105,800 |
Jun 26, 2023 | 39.59 | 40.07 | 38.53 | 39.41 | 38.95 | 134,600 |
Jun 23, 2023 | 39.60 | 40.47 | 39.42 | 39.46 | 38.99 | 1,173,400 |
Jun 22, 2023 | 39.02 | 39.89 | 38.81 | 39.77 | 39.30 | 96,600 |
Jun 21, 2023 | 39.01 | 39.64 | 39.01 | 39.16 | 38.70 | 69,900 |
Jun 20, 2023 | 39.80 | 39.83 | 38.85 | 39.03 | 38.57 | 103,700 |
Jun 16, 2023 | 39.81 | 40.41 | 39.52 | 40.05 | 39.58 | 131,600 |
Jun 15, 2023 | 39.05 | 39.73 | 38.90 | 39.60 | 39.13 | 52,900 |
Jun 14, 2023 | 39.50 | 39.60 | 39.08 | 39.15 | 38.69 | 63,300 |
Jun 13, 2023 | 39.19 | 39.73 | 39.19 | 39.42 | 38.96 | 63,600 |
Jun 12, 2023 | 39.42 | 39.73 | 38.94 | 39.11 | 38.65 | 65,100 |
Jun 9, 2023 | 39.42 | 39.51 | 38.54 | 39.41 | 38.95 | 72,300 |
Jun 8, 2023 | 40.28 | 40.28 | 39.35 | 39.65 | 39.18 | 56,900 |
Jun 7, 2023 | 40.08 | 40.97 | 40.02 | 40.51 | 40.03 | 83,000 |
Jun 6, 2023 | 38.53 | 40.50 | 38.50 | 40.01 | 39.54 | 56,500 |
Jun 5, 2023 | 38.82 | 39.17 | 38.45 | 38.71 | 38.25 | 54,100 |
Jun 2, 2023 | 39.51 | 39.66 | 39.06 | 39.15 | 38.69 | 64,500 |
Jun 1, 2023 | 38.81 | 39.09 | 38.20 | 39.08 | 38.62 | 78,900 |
May 31, 2023 | 38.39 | 39.70 | 38.21 | 39.21 | 38.75 | 141,400 |
May 30, 2023 | 36.96 | 37.00 | 35.96 | 36.02 | 35.60 | 26,200 |
May 26, 2023 | 37.00 | 37.59 | 36.99 | 37.10 | 36.66 | 30,900 |
May 25, 2023 | 37.27 | 37.47 | 36.87 | 37.00 | 36.56 | 25,300 |
May 24, 2023 | 37.84 | 37.84 | 37.20 | 37.27 | 36.83 | 33,800 |
May 23, 2023 | 37.75 | 38.19 | 37.65 | 37.87 | 37.42 | 30,200 |
May 22, 2023 | 37.84 | 38.02 | 37.39 | 37.66 | 37.22 | 49,400 |
May 19, 2023 | 37.51 | 37.71 | 36.65 | 37.66 | 37.22 | 53,900 |
May 18, 2023 | 37.21 | 37.79 | 37.09 | 37.66 | 37.22 | 39,400 |
May 17, 2023 | 36.68 | 37.55 | 36.55 | 37.29 | 36.85 | 36,200 |
May 16, 2023 | 36.87 | 36.96 | 36.43 | 36.46 | 36.03 | 21,100 |
May 15, 2023 | 36.96 | 37.61 | 36.91 | 36.96 | 36.52 | 35,000 |
May 12, 2023 | 36.86 | 37.06 | 36.62 | 36.94 | 36.50 | 27,400 |
May 11, 2023 | 0.15 Dividend | |||||
May 11, 2023 | 36.77 | 36.98 | 36.28 | 36.76 | 36.33 | 43,700 |
May 10, 2023 | 38.55 | 38.55 | 36.86 | 37.27 | 36.68 | 70,800 |
May 9, 2023 | 37.20 | 38.17 | 37.00 | 37.95 | 37.35 | 32,100 |
May 8, 2023 | 37.15 | 37.88 | 37.03 | 37.54 | 36.95 | 55,700 |
May 5, 2023 | 36.43 | 37.14 | 36.43 | 36.93 | 36.35 | 54,200 |
May 4, 2023 | 37.22 | 37.22 | 35.74 | 35.90 | 35.33 | 76,100 |
May 3, 2023 | 37.04 | 38.11 | 36.75 | 37.45 | 36.86 | 51,300 |
May 2, 2023 | 37.45 | 37.45 | 36.22 | 36.88 | 36.30 | 73,000 |
May 1, 2023 | 37.22 | 38.44 | 37.22 | 37.76 | 37.16 | 43,000 |
Apr 28, 2023 | 37.86 | 38.35 | 37.33 | 37.39 | 36.80 | 49,900 |
Apr 27, 2023 | 38.10 | 38.42 | 37.76 | 38.18 | 37.58 | 25,400 |
Related Tickers
PIPR Piper Sandler Companies
197.16
+2.67%
SRL Scully Royalty Ltd.
6.77
+1.81%
PNPFF Pinetree Capital Ltd.
4.1100
0.00%
SF-PC Stifel Financial Corp.
23.66
-0.71%
SCE-PJ SCE Trust IV
23.20
-0.68%
MS-PL Morgan Stanley
22.12
+0.23%
SF-PD Stifel Financial Corp.
17.45
+0.34%
SCHW-PJ The Charles Schwab Corporation
19.97
-0.30%
SF Stifel Financial Corp.
79.05
+0.69%
DFIN Donnelley Financial Solutions, Inc.
63.02
+1.22%