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

Stifel Financial Corp (NY: SF )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.780 9.881 9.671 9.774 95,127 +0.06(+0.64%)
Sep 29, 2005 9.630 9.734 9.576 9.712 124,142 +0.11(+1.19%)
Sep 28, 2005 9.665 9.693 9.589 9.597 48,849 -0.07(-0.70%)
Sep 27, 2005 9.633 9.665 9.529 9.665 110,920 +0.05(+0.54%)
Sep 26, 2005 9.597 9.638 9.516 9.614 145,077 +0.02(+0.26%)
Sep 23, 2005 9.589 9.592 9.516 9.589 64,275 +0.05(+0.49%)
Sep 22, 2005 9.557 9.597 9.393 9.543 209,720 -0.01(-0.14%)
Sep 21, 2005 9.679 9.940 9.078 9.557 531,095 -0.12(-1.27%)
Sep 20, 2005 9.312 9.750 9.254 9.679 437,804 +0.37(+3.98%)
Sep 19, 2005 9.257 9.353 9.235 9.309 847,328 +0.05(+0.56%)
Sep 16, 2005 8.979 9.453 8.522 9.257 557,172 +0.30(+3.34%)
Sep 15, 2005 8.576 8.958 8.468 8.958 238,368 +0.76(+9.30%)
Sep 14, 2005 8.086 8.214 8.059 8.195 225,880 +0.04(+0.50%)
Sep 13, 2005 7.730 8.217 7.705 8.154 218,902 +0.42(+5.49%)
Sep 12, 2005 7.133 7.787 7.133 7.730 206,782 +0.79(+11.33%)
Sep 09, 2005 6.804 6.943 6.771 6.943 51,052 +0.18(+2.66%)
Sep 08, 2005 6.807 6.826 6.755 6.763 32,321 -0.10(-1.43%)
Sep 07, 2005 6.902 6.902 6.820 6.861 24,608 +0.00(+0.00%)
Sep 06, 2005 6.864 6.875 6.793 6.861 61,336 +0.00(+0.00%)
Sep 02, 2005 7.038 7.038 6.809 6.861 25,710 -0.15(-2.14%)
Sep 01, 2005 6.984 7.095 6.880 7.011 40,768 +0.03(+0.39%)
Aug 31, 2005 6.793 6.984 6.790 6.984 45,176 +0.16(+2.27%)
Aug 30, 2005 6.861 6.880 6.809 6.828 19,833 -0.09(-1.26%)
Aug 29, 2005 6.848 6.995 6.815 6.916 35,626 -0.05(-0.78%)
Aug 26, 2005 7.240 7.240 6.970 6.970 63,907 -0.32(-4.44%)
Aug 25, 2005 7.229 7.346 7.229 7.294 40,034 +0.12(+1.67%)
Aug 24, 2005 7.150 7.297 7.098 7.174 24,608 -0.04(-0.60%)
Aug 23, 2005 7.079 7.283 7.079 7.218 60,969 +0.22(+3.15%)
Aug 22, 2005 6.485 6.997 6.455 6.997 75,293 +0.55(+8.58%)
Aug 19, 2005 6.581 6.581 6.330 6.445 67,213 -0.14(-2.07%)
Aug 18, 2005 6.643 6.646 6.581 6.581 4,040 -0.11(-1.59%)
Aug 17, 2005 6.616 6.698 6.611 6.687 17,629 +0.02(+0.24%)
Aug 16, 2005 6.752 6.850 6.671 6.671 47,747 -0.14(-2.00%)
Aug 15, 2005 6.769 6.899 6.692 6.807 26,444 -0.03(-0.40%)
Aug 12, 2005 6.807 6.842 6.632 6.834 30,484 -0.03(-0.40%)
Aug 11, 2005 6.891 6.997 6.834 6.861 14,691 +0.00(+0.04%)
Aug 10, 2005 6.807 6.956 6.807 6.858 56,929 +0.25(+3.79%)
Aug 09, 2005 6.605 6.733 6.602 6.608 33,423 +0.07(+1.08%)
Aug 08, 2005 6.698 6.736 6.534 6.537 22,037 -0.12(-1.76%)
Aug 05, 2005 6.943 6.943 6.562 6.654 62,071 -0.33(-4.75%)
Aug 04, 2005 7.267 7.267 6.986 6.986 30,117 -0.33(-4.57%)
Aug 03, 2005 7.487 7.555 7.321 7.321 13,589 -0.20(-2.64%)
Aug 02, 2005 7.444 7.613 7.365 7.520 49,950 +0.08(+1.02%)
Aug 01, 2005 7.351 7.555 7.351 7.444 55,460 +0.11(+1.48%)
Jul 29, 2005 7.038 7.485 7.038 7.335 123,040 +0.30(+4.22%)
Jul 28, 2005 6.534 7.079 6.534 7.038 124,509 +0.44(+6.73%)
Jul 27, 2005 6.602 6.602 6.439 6.594 42,237 -0.06(-0.94%)
Jul 26, 2005 6.439 6.657 6.398 6.657 15,058 +0.17(+2.64%)
Jul 25, 2005 6.643 6.801 6.480 6.485 60,969 -0.13(-1.94%)
Jul 22, 2005 6.426 6.613 6.398 6.613 19,833 +0.20(+3.10%)
Jul 21, 2005 6.643 6.657 6.371 6.415 101,003 -0.30(-4.42%)
Jul 20, 2005 6.616 6.725 6.616 6.711 58,031 +0.03(+0.41%)
Jul 19, 2005 6.529 6.684 6.529 6.684 20,935 +0.22(+3.46%)
Jul 18, 2005 6.594 6.594 6.398 6.461 21,302 -0.05(-0.71%)
Jul 15, 2005 6.499 6.515 6.398 6.507 24,975 -0.06(-0.91%)
Jul 14, 2005 6.711 6.779 6.567 6.567 19,833 -0.21(-3.13%)
Jul 13, 2005 6.929 6.956 6.779 6.779 31,586 -0.22(-3.11%)
Jul 12, 2005 7.103 7.103 6.834 6.997 47,747 -0.09(-1.31%)
Jul 11, 2005 6.875 7.188 6.875 7.090 59,500 +0.22(+3.13%)
Jul 08, 2005 6.739 6.902 6.548 6.875 44,808 +0.32(+4.90%)
Jul 07, 2005 6.793 6.793 6.551 6.553 57,663 -0.30(-4.45%)
Jul 06, 2005 6.997 6.997 6.856 6.858 22,404 -0.17(-2.36%)
Jul 05, 2005 6.766 7.024 6.766 7.024 29,382 +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.