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 (%)
Nov 30, 2005 10.09 10.16 10.06 10.07 116,319 -0.08(-0.80%)
Nov 29, 2005 10.25 10.31 10.12 10.16 160,171 -0.10(-0.94%)
Nov 28, 2005 10.27 10.49 10.25 10.25 110,373 -0.04(-0.39%)
Nov 25, 2005 10.33 10.35 10.29 10.29 9,290 -0.10(-0.98%)
Nov 23, 2005 10.51 10.51 10.36 10.39 92,163 -0.11(-1.08%)
Nov 22, 2005 10.43 10.52 10.34 10.51 68,379 +0.10(+1.01%)
Nov 21, 2005 10.27 10.40 10.24 10.40 83,244 +0.06(+0.62%)
Nov 18, 2005 10.40 10.40 10.31 10.34 80,642 +0.05(+0.50%)
Nov 17, 2005 10.27 10.35 10.17 10.29 121,893 +0.02(+0.21%)
Nov 16, 2005 10.31 10.33 10.20 10.27 69,865 -0.09(-0.91%)
Nov 15, 2005 10.28 10.39 10.25 10.36 210,340 +0.08(+0.76%)
Nov 14, 2005 10.56 10.56 10.28 10.28 151,623 -0.08(-0.78%)
Nov 11, 2005 10.40 10.44 10.28 10.36 72,838 -0.06(-0.62%)
Nov 10, 2005 10.38 10.47 10.21 10.43 567,473 +0.08(+0.75%)
Nov 09, 2005 10.21 10.37 10.16 10.35 62,433 +0.13(+1.24%)
Nov 08, 2005 10.44 10.61 10.16 10.22 137,501 -0.16(-1.53%)
Nov 07, 2005 10.11 10.40 10.11 10.38 70,237 +0.28(+2.74%)
Nov 04, 2005 9.983 10.19 9.983 10.10 55,372 +0.08(+0.81%)
Nov 03, 2005 10.23 10.33 10.02 10.02 69,494 -0.16(-1.53%)
Nov 02, 2005 9.822 10.23 9.784 10.18 105,913 +0.29(+2.94%)
Nov 01, 2005 10.06 10.06 9.849 9.889 32,331 -0.22(-2.13%)
Oct 31, 2005 9.647 10.28 9.647 10.10 213,313 +0.48(+4.98%)
Oct 28, 2005 9.555 9.633 9.437 9.625 67,636 +0.07(+0.73%)
Oct 27, 2005 9.768 9.768 9.485 9.555 72,467 -0.23(-2.39%)
Oct 26, 2005 9.929 9.929 9.687 9.789 103,312 -0.13(-1.28%)
Oct 25, 2005 9.889 9.916 9.736 9.916 58,345 -0.01(-0.14%)
Oct 24, 2005 9.956 10.00 9.870 9.929 111,487 -0.03(-0.27%)
Oct 21, 2005 9.865 10.12 9.846 9.956 143,819 +0.09(+0.95%)
Oct 20, 2005 10.23 10.23 9.633 9.862 181,725 -0.39(-3.81%)
Oct 19, 2005 9.606 10.41 9.566 10.25 178,009 +0.62(+6.42%)
Oct 18, 2005 9.571 9.776 9.550 9.633 50,541 +0.09(+0.93%)
Oct 17, 2005 9.617 9.617 9.418 9.545 61,318 -0.05(-0.50%)
Oct 14, 2005 9.628 9.628 9.485 9.593 58,717 -0.02(-0.22%)
Oct 13, 2005 9.580 9.614 9.418 9.614 77,298 +0.03(+0.37%)
Oct 12, 2005 9.674 9.749 9.510 9.580 79,899 -0.10(-1.08%)
Oct 11, 2005 9.515 9.795 9.496 9.684 164,630 +0.19(+2.04%)
Oct 10, 2005 9.504 9.512 9.407 9.491 131,927 +0.02(+0.20%)
Oct 07, 2005 9.526 9.547 9.456 9.472 46,824 +0.01(+0.06%)
Oct 06, 2005 9.445 9.526 9.418 9.466 224,834 -0.01(-0.06%)
Oct 05, 2005 9.526 9.553 9.364 9.472 166,117 -0.09(-0.96%)
Oct 04, 2005 9.652 9.741 9.563 9.563 63,919 -0.14(-1.47%)
Oct 03, 2005 9.687 9.725 9.526 9.706 88,447 +0.05(+0.47%)
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%)
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.