Yahoo

Mail

Singapore markets close in 7 hours 30 minutes

Straits Times Index
3,104.98
+14.67(+0.47%)
Nikkei
33,245.95
-185.56(-0.56%)
Hang Seng
16,830.30
0.00(0.00%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
40,595.32
+1,061.30(+2.68%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.36

+0.92

(+2.60%)

At close: 04:00PM EST

36.35

-0.01

(-0.03%)

After hours:

06:13PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	35.28	36.38	35.22	36.36	36.36	1,463,800
30 Nov 2023	35.24	35.66	35.05	35.44	35.44	1,001,100
29 Nov 2023	34.81	35.40	34.81	35.19	35.19	990,500
28 Nov 2023	34.59	34.69	34.34	34.63	34.63	979,700
27 Nov 2023	34.90	34.90	34.55	34.67	34.67	754,400
24 Nov 2023	35.00	35.22	34.92	35.04	35.04	313,100
22 Nov 2023	34.88	35.03	34.67	34.91	34.91	838,900
21 Nov 2023	34.77	34.90	34.48	34.64	34.64	874,700
20 Nov 2023	34.92	35.17	34.69	34.90	34.90	726,200
17 Nov 2023	35.06	35.30	34.98	35.02	35.02	613,400
16 Nov 2023	34.98	35.19	34.54	34.75	34.75	862,700
15 Nov 2023	34.83	35.22	34.78	35.02	35.02	949,600
14 Nov 2023	34.74	35.36	34.54	34.81	34.81	1,099,600
13 Nov 2023	33.64	34.01	33.49	33.91	33.91	832,700
10 Nov 2023	33.56	34.09	33.16	33.93	33.93	1,119,700
10 Nov 2023	0.3 Dividend
09 Nov 2023	34.53	34.54	33.62	33.64	33.34	810,600
08 Nov 2023	34.52	34.62	34.17	34.30	33.99	736,500
07 Nov 2023	34.15	34.84	34.15	34.58	34.27	938,000
06 Nov 2023	34.56	34.88	33.99	34.35	34.04	817,500
03 Nov 2023	34.20	35.06	34.14	34.87	34.56	1,412,400
02 Nov 2023	33.02	33.49	32.75	33.45	33.15	823,800
01 Nov 2023	32.21	32.60	31.98	32.58	32.29	972,200
31 Oct 2023	32.03	32.24	31.92	32.18	31.89	800,300
30 Oct 2023	32.01	32.24	31.71	31.99	31.70	922,100
27 Oct 2023	32.21	32.21	31.38	31.68	31.40	1,357,800
26 Oct 2023	32.28	32.67	32.14	32.22	31.93	1,141,300
25 Oct 2023	32.40	32.57	32.02	32.15	31.86	1,253,800
24 Oct 2023	32.18	32.65	32.14	32.64	32.35	1,868,700
23 Oct 2023	32.00	32.32	31.79	32.06	31.77	1,566,200
20 Oct 2023	32.09	32.57	31.72	32.26	31.97	1,801,500
19 Oct 2023	32.49	32.99	32.03	32.16	31.87	1,823,300
18 Oct 2023	33.65	33.65	32.52	32.65	32.36	1,472,000
17 Oct 2023	33.56	34.59	33.55	34.18	33.88	1,713,900
16 Oct 2023	33.60	34.32	33.54	33.84	33.54	1,501,300
13 Oct 2023	34.07	34.30	33.19	33.26	32.96	1,370,600
12 Oct 2023	35.05	35.11	33.84	33.96	33.66	1,588,600
11 Oct 2023	35.37	35.58	34.69	34.91	34.60	1,380,300
10 Oct 2023	35.12	35.67	35.12	35.25	34.94	1,070,400
09 Oct 2023	35.34	35.57	35.02	35.21	34.90	998,900
06 Oct 2023	35.14	36.01	34.69	35.50	35.18	1,442,300
05 Oct 2023	34.88	35.63	34.70	35.33	35.01	1,359,400
04 Oct 2023	35.06	35.15	34.62	35.02	34.71	1,487,600
03 Oct 2023	35.47	35.69	34.65	35.05	34.74	2,979,800
02 Oct 2023	36.55	36.71	35.69	35.80	35.48	2,275,900
29 Sept 2023	37.15	37.46	36.41	36.63	36.30	1,580,700
28 Sept 2023	35.35	37.17	35.05	36.92	36.59	2,772,100
27 Sept 2023	36.38	36.48	35.86	36.24	35.92	2,103,200
26 Sept 2023	36.82	37.12	36.17	36.25	35.93	1,934,500
25 Sept 2023	37.05	37.24	36.76	37.07	36.74	1,297,100
22 Sept 2023	37.51	37.69	37.03	37.21	36.88	1,077,900
21 Sept 2023	37.74	37.79	36.98	37.49	37.16	1,213,300
20 Sept 2023	38.45	38.74	37.88	37.93	37.59	1,396,300
19 Sept 2023	38.35	38.78	38.11	38.23	37.89	1,852,600
18 Sept 2023	38.61	38.62	38.07	38.32	37.98	1,306,700
15 Sept 2023	38.24	38.76	38.13	38.67	38.33	5,539,100
14 Sept 2023	37.50	38.23	37.50	38.20	37.86	1,510,500
13 Sept 2023	37.22	37.47	37.00	37.21	36.88	1,326,600
12 Sept 2023	36.46	37.27	36.46	37.06	36.73	1,079,700
11 Sept 2023	37.26	37.39	36.31	36.37	36.05	1,128,500
08 Sept 2023	36.58	37.10	36.51	37.04	36.71	1,169,700
07 Sept 2023	36.63	37.17	36.19	36.58	36.25	1,546,700
06 Sept 2023	36.75	37.26	36.37	36.84	36.51	1,464,000
05 Sept 2023	36.36	36.65	35.90	36.41	36.09	2,280,900
01 Sept 2023	35.93	36.37	35.73	36.34	36.02	917,600
31 Aug 2023	35.98	36.03	35.66	35.69	35.37	884,200
30 Aug 2023	35.67	35.87	35.56	35.77	35.45	699,800
29 Aug 2023	35.15	35.74	34.97	35.57	35.25	1,146,900
28 Aug 2023	34.96	35.44	34.89	35.08	34.77	831,200
25 Aug 2023	34.64	35.02	34.38	34.73	34.42	763,600
24 Aug 2023	34.62	35.09	34.46	34.58	34.27	598,200
23 Aug 2023	34.41	34.85	34.22	34.67	34.36	836,400
22 Aug 2023	34.97	35.33	34.24	34.25	33.94	948,800
21 Aug 2023	34.32	34.43	34.00	34.24	33.93	875,000
18 Aug 2023	33.85	34.23	33.85	34.14	33.84	722,700
17 Aug 2023	34.41	34.55	33.74	34.03	33.73	893,400
16 Aug 2023	34.23	34.75	34.22	34.24	33.93	729,800
15 Aug 2023	34.52	34.56	34.23	34.45	34.14	1,171,400
14 Aug 2023	34.84	35.09	34.55	34.97	34.66	712,000
11 Aug 2023	34.59	35.14	34.59	35.02	34.71	708,400
11 Aug 2023	0.3 Dividend
10 Aug 2023	35.42	35.68	34.89	35.07	34.46	986,700
09 Aug 2023	35.42	35.53	35.02	35.12	34.51	830,800
08 Aug 2023	35.00	35.53	34.43	35.40	34.78	1,459,000
07 Aug 2023	35.38	35.61	35.17	35.57	34.95	1,550,000
04 Aug 2023	35.69	36.10	35.44	35.50	34.88	1,484,400
03 Aug 2023	35.52	35.92	35.32	35.68	35.06	1,633,900
02 Aug 2023	35.77	36.00	35.38	35.89	35.27	1,419,800
01 Aug 2023	36.70	36.71	36.03	36.16	35.53	2,082,600
31 Jul 2023	37.08	37.20	36.72	36.79	36.15	1,142,000
28 Jul 2023	37.42	37.47	36.73	36.90	36.26	1,082,800
27 Jul 2023	37.06	37.73	36.83	36.96	36.32	2,549,200
26 Jul 2023	36.92	37.26	36.80	37.06	36.42	1,073,600
25 Jul 2023	36.96	37.42	36.94	36.94	36.30	925,100
24 Jul 2023	36.88	37.42	36.79	36.95	36.31	1,013,000
21 Jul 2023	37.00	37.12	36.55	36.82	36.18	1,199,100
20 Jul 2023	36.65	36.96	36.53	36.91	36.27	810,300
19 Jul 2023	36.69	36.90	36.50	36.68	36.04	896,800
18 Jul 2023	35.76	36.76	35.76	36.50	35.87	1,308,300
17 Jul 2023	35.38	35.73	35.18	35.54	34.92	1,112,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,104.98+14.67(+0.47%)

Nikkei33,245.95-185.56(-0.56%)

Hang Seng16,830.300.00(0.00%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD40,595.32+1,061.30(+2.68%)

CMC Crypto 200802.76+11.20(+1.41%)

Jefferies Financial Group Inc. (JEF)

Straits Times Index
3,104.98
+14.67(+0.47%)

Nikkei
33,245.95
-185.56(-0.56%)

Hang Seng
16,830.30
0.00(0.00%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
40,595.32
+1,061.30(+2.68%)

CMC Crypto 200
802.76
+11.20(+1.41%)