Canada markets open in 2 hours 49 minutes

Piper Sandler Companies (PIPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
212.27-0.21 (-0.10%)
At close: 04:00PM EDT
212.27 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024211.01212.90209.88212.27212.2788,600
May 07, 2024209.54214.94209.54212.48212.48140,200
May 06, 2024208.03211.59207.44209.98209.98117,100
May 03, 2024207.06207.06202.93206.14206.1474,500
May 02, 2024201.22205.50199.52203.16203.16165,400
May 01, 2024195.82202.06195.29198.31198.31151,700
Apr 30, 2024198.86200.50195.76195.79195.79115,600
Apr 29, 2024199.16200.59197.61199.50199.50147,100
Apr 26, 2024193.43198.05193.32197.16197.16153,700
Apr 25, 2024193.39193.39189.30192.03192.03100,800
Apr 24, 2024194.10197.12194.10195.48195.4892,200
Apr 23, 2024191.87196.57191.06195.60195.6064,300
Apr 22, 2024187.43192.09184.91191.47191.4783,300
Apr 19, 2024183.59187.09183.59185.77185.7796,800
Apr 18, 2024184.30187.29183.58183.84183.8483,600
Apr 17, 2024187.31187.31184.81185.04185.0465,300
Apr 16, 2024186.66186.66183.88185.55185.5556,300
Apr 15, 2024191.61193.31185.25187.13187.13108,400
Apr 12, 2024192.05193.02189.07190.60190.6088,600
Apr 11, 2024193.18194.79192.15193.27193.2766,700
Apr 10, 2024193.20195.55191.13193.05193.05113,100
Apr 09, 2024200.98202.76197.09198.05198.0570,900
Apr 08, 2024200.00201.66199.25200.96200.9676,200
Apr 05, 2024199.40201.07194.48199.99199.9969,200
Apr 04, 2024200.85201.98196.12199.50199.50295,800
Apr 03, 2024195.12201.08195.12200.84200.84109,400
Apr 02, 2024194.30195.85192.63195.60195.60110,600
Apr 01, 2024199.09199.09194.88197.19197.1986,000
Mar 28, 2024197.83200.00196.47198.49198.49105,400
Mar 27, 2024195.90197.38195.00196.82196.8260,300
Mar 26, 2024194.72195.17193.44193.95193.9554,200
Mar 25, 2024193.85197.27193.85194.10194.1061,400
Mar 22, 2024199.30199.30193.91194.18194.1867,200
Mar 21, 2024196.19200.00195.00198.92198.9279,200
Mar 20, 2024190.79195.77190.79194.58194.5850,200
Mar 19, 2024188.28193.76188.28191.94191.9462,900
Mar 18, 2024190.60191.08187.96188.94188.9481,100
Mar 15, 2024189.99192.86189.89190.86190.86186,600
Mar 14, 2024192.37192.37189.37191.08191.08130,600
Mar 13, 2024190.13195.00190.13194.04194.04110,100
Mar 12, 2024191.34192.11189.11191.20191.20120,100
Mar 11, 2024191.27193.63189.96191.77191.7764,500
Mar 08, 2024192.89196.69191.88191.98191.98152,000
Mar 07, 2024192.34192.89190.25191.27191.2773,800
Mar 06, 2024192.11192.11188.00190.69190.6967,900
Mar 05, 2024189.62193.38189.05189.83189.83140,800
Mar 04, 2024188.49192.00187.48190.79190.79167,700
Mar 01, 2024187.05189.51184.89188.64188.64128,500
Mar 01, 20241.6 Dividend
Feb 29, 2024189.90190.38186.75188.27186.67118,100
Feb 28, 2024185.39188.70184.43187.72186.1269,100
Feb 27, 2024185.20187.57183.75187.52185.9392,400
Feb 26, 2024186.50186.86183.25184.55182.9848,900
Feb 23, 2024185.62189.74185.62186.50184.92101,500
Feb 22, 2024184.35189.34184.35186.70185.1187,300
Feb 21, 2024186.94187.23182.84185.16183.5997,900
Feb 20, 2024184.31188.33184.31187.54185.9582,100
Feb 16, 2024188.53189.92186.27187.48185.89146,600
Feb 15, 2024187.64191.72187.64190.39188.7794,000
Feb 14, 2024182.84186.79182.24186.29184.7181,600
Feb 13, 2024182.72184.25177.80180.68179.14121,500
Feb 12, 2024188.42193.14188.21189.75188.14101,000
Feb 09, 2024183.94187.96183.94186.72185.13110,100
Feb 08, 2024179.87185.11178.75183.94182.3886,900
Feb 07, 2024180.31181.45178.87180.53179.0079,900
Feb 06, 2024182.76184.13179.83180.93179.3966,800
Feb 05, 2024187.79187.79181.73183.35181.79164,500
Feb 02, 2024189.00192.67182.13190.76189.14224,500
Feb 01, 2024174.80177.36171.70177.34175.8377,100
Jan 31, 2024180.20180.34172.93173.49172.0284,300
Jan 30, 2024177.99180.89177.53180.87179.3346,500
Jan 29, 2024175.62179.35175.49179.06177.5457,400
Jan 26, 2024178.64178.64175.83176.26174.7646,500
Jan 25, 2024179.38180.35176.71177.51176.00110,600
Jan 24, 2024176.49178.06174.95176.18174.6876,800
Jan 23, 2024174.57175.38171.48173.99172.5171,800
Jan 22, 2024170.87173.79170.53172.53171.0679,100
Jan 19, 2024169.02170.40166.01170.32168.8771,200
Jan 18, 2024168.76169.04166.35168.60167.17108,100
Jan 17, 2024163.29167.85162.75167.69166.2691,500
Jan 16, 2024163.26166.37162.50166.32164.9167,300
Jan 12, 2024166.99166.99164.04165.54164.1357,000
Jan 11, 2024165.07165.07162.72164.62163.2275,100
Jan 10, 2024165.96167.50164.40166.16164.75113,300
Jan 09, 2024166.07170.37165.20169.00167.5680,500
Jan 08, 2024163.55169.08163.55168.94167.5088,400
Jan 05, 2024163.90168.06163.50163.64162.25102,000
Jan 04, 2024167.25168.84165.53165.82164.4178,400
Jan 03, 2024170.49170.49166.62166.70165.28108,100
Jan 02, 2024172.60172.95170.21171.16169.7180,400
Dec 29, 2023175.81176.21173.52174.87173.3889,400
Dec 28, 2023176.17177.85175.61176.44174.9462,600
Dec 27, 2023176.63178.13176.01177.30175.7947,400
Dec 26, 2023174.19176.87173.88176.07174.5752,300
Dec 22, 2023175.55175.55172.76173.92172.4457,200
Dec 21, 2023173.75174.61169.50173.93172.4573,900
Dec 20, 2023177.88179.13172.03172.13170.67132,900
Dec 19, 2023172.55179.07172.37177.89176.38150,500
Dec 18, 2023175.59175.83173.32174.05172.5775,500
Dec 15, 2023178.61182.87175.62175.68174.19456,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...