Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.666 9.765 9.558 9.660 96,251 +0.06(+0.64%)
Sep 29, 2005 9.518 9.620 9.464 9.598 125,609 +0.11(+1.19%)
Sep 28, 2005 9.553 9.580 9.477 9.485 49,426 -0.07(-0.70%)
Sep 27, 2005 9.520 9.553 9.418 9.553 112,231 +0.05(+0.54%)
Sep 26, 2005 9.485 9.526 9.405 9.501 146,792 +0.02(+0.26%)
Sep 23, 2005 9.477 9.480 9.405 9.477 65,034 +0.05(+0.49%)
Sep 22, 2005 9.445 9.485 9.284 9.432 212,198 -0.01(-0.14%)
Sep 21, 2005 9.566 9.824 8.972 9.445 537,372 -0.12(-1.27%)
Sep 20, 2005 9.203 9.636 9.146 9.566 442,978 +0.37(+3.98%)
Sep 19, 2005 9.149 9.244 9.127 9.200 857,342 +0.05(+0.56%)
Sep 16, 2005 8.874 9.343 8.422 9.149 563,757 +0.30(+3.34%)
Sep 15, 2005 8.476 8.853 8.369 8.853 241,185 +0.75(+9.30%)
Sep 14, 2005 7.992 8.118 7.965 8.100 228,550 +0.04(+0.50%)
Sep 13, 2005 7.639 8.121 7.615 8.059 221,489 +0.42(+5.49%)
Sep 12, 2005 7.050 7.696 7.050 7.639 209,225 +0.78(+11.33%)
Sep 09, 2005 6.724 6.862 6.692 6.862 51,656 +0.18(+2.66%)
Sep 08, 2005 6.727 6.746 6.676 6.684 32,703 -0.10(-1.43%)
Sep 07, 2005 6.821 6.821 6.741 6.781 24,898 +0.00(+0.00%)
Sep 06, 2005 6.784 6.794 6.714 6.781 62,061 +0.00(+0.00%)
Sep 02, 2005 6.956 6.956 6.730 6.781 26,013 -0.15(-2.14%)
Sep 01, 2005 6.902 7.012 6.800 6.929 41,250 +0.03(+0.39%)
Aug 31, 2005 6.714 6.902 6.711 6.902 45,710 +0.15(+2.27%)
Aug 30, 2005 6.781 6.800 6.730 6.749 20,067 -0.09(-1.26%)
Aug 29, 2005 6.768 6.913 6.735 6.835 36,047 -0.05(-0.78%)
Aug 26, 2005 7.155 7.155 6.889 6.889 64,663 -0.32(-4.44%)
Aug 25, 2005 7.144 7.260 7.144 7.209 40,507 +0.12(+1.67%)
Aug 24, 2005 7.066 7.212 7.015 7.090 24,898 -0.04(-0.60%)
Aug 23, 2005 6.996 7.198 6.996 7.133 61,690 +0.22(+3.15%)
Aug 22, 2005 6.410 6.916 6.380 6.916 76,183 +0.55(+8.58%)
Aug 19, 2005 6.504 6.504 6.256 6.369 68,007 -0.13(-2.07%)
Aug 18, 2005 6.566 6.568 6.504 6.504 4,087 -0.10(-1.59%)
Aug 17, 2005 6.539 6.620 6.533 6.609 17,838 +0.02(+0.24%)
Aug 16, 2005 6.673 6.770 6.593 6.593 48,311 -0.13(-2.00%)
Aug 15, 2005 6.690 6.819 6.614 6.727 26,757 -0.03(-0.40%)
Aug 12, 2005 6.727 6.762 6.555 6.754 30,845 -0.03(-0.40%)
Aug 11, 2005 6.811 6.916 6.754 6.781 14,865 +0.00(+0.04%)
Aug 10, 2005 6.727 6.875 6.727 6.778 57,602 +0.25(+3.79%)
Aug 09, 2005 6.528 6.655 6.525 6.531 33,818 +0.07(+1.08%)
Aug 08, 2005 6.620 6.657 6.458 6.461 22,297 -0.12(-1.76%)
Aug 05, 2005 6.862 6.862 6.485 6.576 62,804 -0.33(-4.75%)
Aug 04, 2005 7.182 7.182 6.905 6.905 30,473 -0.33(-4.57%)
Aug 03, 2005 7.400 7.467 7.236 7.236 13,750 -0.20(-2.64%)
Aug 02, 2005 7.357 7.524 7.279 7.432 50,541 +0.08(+1.02%)
Aug 01, 2005 7.265 7.467 7.265 7.357 56,115 +0.11(+1.48%)
Jul 29, 2005 6.956 7.397 6.956 7.249 124,494 +0.29(+4.22%)
Jul 28, 2005 6.458 6.996 6.458 6.956 125,981 +0.44(+6.73%)
Jul 27, 2005 6.525 6.525 6.364 6.517 42,737 -0.06(-0.94%)
Jul 26, 2005 6.364 6.579 6.324 6.579 15,236 +0.17(+2.64%)
Jul 25, 2005 6.566 6.722 6.404 6.410 61,690 -0.13(-1.93%)
Jul 22, 2005 6.350 6.536 6.324 6.536 20,067 +0.20(+3.10%)
Jul 21, 2005 6.566 6.579 6.297 6.340 102,197 -0.29(-4.42%)
Jul 20, 2005 6.539 6.646 6.539 6.633 58,717 +0.03(+0.41%)
Jul 19, 2005 6.453 6.606 6.453 6.606 21,182 +0.22(+3.46%)
Jul 18, 2005 6.517 6.517 6.324 6.385 21,554 -0.05(-0.71%)
Jul 15, 2005 6.423 6.439 6.324 6.431 25,270 -0.06(-0.91%)
Jul 14, 2005 6.633 6.700 6.490 6.490 20,067 -0.21(-3.13%)
Jul 13, 2005 6.848 6.875 6.700 6.700 31,959 -0.22(-3.11%)
Jul 12, 2005 7.020 7.020 6.754 6.916 48,311 -0.09(-1.31%)
Jul 11, 2005 6.794 7.104 6.794 7.007 60,203 +0.21(+3.13%)
Jul 08, 2005 6.660 6.821 6.472 6.794 45,338 +0.32(+4.90%)
Jul 07, 2005 6.714 6.714 6.474 6.477 58,345 -0.30(-4.45%)
Jul 06, 2005 6.916 6.916 6.776 6.778 22,669 -0.16(-2.36%)
Jul 05, 2005 6.687 6.942 6.687 6.942 29,730 +0.32(+4.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.