Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Piper Sandler Companies Common Stock (NY:PIPR)

372.64 +8.26 (+2.27%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	363.24	377.62	363.24	372.64	314,377	+8.26(+2.27%)
Feb 06, 2026	355.00	372.35	351.01	364.38	391,797	+32.75(+9.88%)
Feb 05, 2026	344.40	349.50	331.06	331.63	230,820	-12.84(-3.73%)
Feb 04, 2026	337.33	346.66	330.59	344.47	159,646	+9.20(+2.74%)
Feb 03, 2026	346.52	346.85	327.85	335.27	185,606	-10.83(-3.13%)
Feb 02, 2026	346.46	350.20	344.22	346.10	114,753	-0.25(-0.07%)
Jan 30, 2026	344.04	351.00	343.03	346.35	123,617	-1.21(-0.35%)
Jan 29, 2026	353.39	356.66	344.58	347.56	132,314	-6.04(-1.71%)
Jan 28, 2026	354.82	357.43	347.35	353.60	88,632	+0.41(+0.12%)
Jan 27, 2026	353.75	355.33	348.41	353.19	75,667	-2.93(-0.82%)
Jan 26, 2026	352.93	360.95	350.36	356.12	118,988	-4.23(-1.17%)
Jan 23, 2026	375.00	375.55	357.61	360.35	113,444	-17.71(-4.68%)
Jan 22, 2026	378.05	380.26	375.48	378.06	95,108	+4.76(+1.28%)
Jan 21, 2026	370.48	380.00	369.65	373.30	132,771	+5.61(+1.53%)
Jan 20, 2026	367.97	377.00	364.94	367.69	73,997	-8.59(-2.28%)
Jan 16, 2026	375.79	379.54	374.93	376.28	123,157	+1.78(+0.48%)
Jan 15, 2026	363.41	377.01	363.30	374.50	140,718	+13.54(+3.75%)
Jan 14, 2026	357.16	364.25	351.36	360.96	123,343	+3.35(+0.94%)
Jan 13, 2026	362.67	362.67	354.86	357.61	110,922	-4.19(-1.16%)
Jan 12, 2026	360.00	364.34	356.74	361.80	137,406	+0.61(+0.17%)
Jan 09, 2026	365.93	371.99	361.16	361.19	145,502	-6.64(-1.81%)
Jan 08, 2026	362.25	368.05	362.05	367.83	91,125	+1.83(+0.50%)
Jan 07, 2026	368.14	368.74	359.94	366.00	117,681	-1.65(-0.45%)
Jan 06, 2026	362.19	369.58	360.60	367.65	139,189	+1.59(+0.43%)
Jan 05, 2026	352.18	371.32	351.63	366.06	220,262	+16.09(+4.60%)
Jan 02, 2026	339.51	350.71	338.51	349.97	107,292	+10.26(+3.02%)
Dec 31, 2025	343.97	343.97	338.84	339.71	84,243	-3.25(-0.95%)
Dec 30, 2025	347.25	349.18	342.01	342.96	103,892	-5.79(-1.66%)
Dec 29, 2025	350.36	350.36	344.50	348.75	88,451	-1.32(-0.38%)
Dec 26, 2025	349.57	351.99	347.50	350.07	71,530	+0.23(+0.07%)
Dec 24, 2025	346.46	352.70	346.02	349.84	50,545	+0.29(+0.08%)
Dec 23, 2025	350.90	355.55	349.15	349.55	89,158	-1.91(-0.54%)
Dec 22, 2025	345.57	353.56	345.57	351.46	81,003	+4.56(+1.31%)
Dec 19, 2025	343.56	348.30	340.67	346.90	317,314	+3.59(+1.05%)
Dec 18, 2025	345.68	348.26	342.00	343.31	157,796	+3.28(+0.96%)
Dec 17, 2025	347.83	352.90	336.57	340.03	255,382	-8.29(-2.38%)
Dec 16, 2025	353.85	355.05	343.06	348.32	190,521	-5.20(-1.47%)
Dec 15, 2025	362.32	362.32	351.75	353.52	182,514	-2.67(-0.75%)
Dec 12, 2025	368.65	369.44	354.05	356.19	157,223	-10.06(-2.75%)
Dec 11, 2025	365.68	372.75	364.64	366.25	106,651	+0.71(+0.19%)
Dec 10, 2025	355.83	372.01	354.95	365.54	137,535	+8.09(+2.26%)
Dec 09, 2025	349.77	361.82	349.77	357.45	95,688	+6.39(+1.82%)
Dec 08, 2025	355.56	356.38	348.05	351.06	132,443	-0.18(-0.05%)
Dec 05, 2025	337.08	352.07	332.48	351.24	161,065	+12.57(+3.71%)
Dec 04, 2025	333.01	340.14	333.00	338.67	89,698	+6.61(+1.99%)
Dec 03, 2025	326.72	333.50	323.26	332.06	144,497	+8.06(+2.49%)
Dec 02, 2025	332.05	332.50	323.32	324.00	116,343	-4.94(-1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Piper Sandler Companies Common Stock (NY:PIPR)

Historical Prices