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

Stifel Financial Corp (NY: SF )

83.20 +1.43 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2005 9.697 10.33 9.697 10.16 212,201 +0.48(+4.98%)
Oct 28, 2005 9.605 9.684 9.486 9.676 67,283 +0.07(+0.73%)
Oct 27, 2005 9.819 9.819 9.535 9.605 72,089 -0.24(-2.39%)
Oct 26, 2005 9.981 9.981 9.738 9.841 102,773 -0.13(-1.28%)
Oct 25, 2005 9.941 9.968 9.787 9.968 58,041 -0.01(-0.14%)
Oct 24, 2005 10.01 10.05 9.922 9.981 110,906 -0.03(-0.27%)
Oct 21, 2005 9.916 10.17 9.898 10.01 143,069 +0.09(+0.95%)
Oct 20, 2005 10.28 10.28 9.684 9.914 180,777 -0.39(-3.81%)
Oct 19, 2005 9.657 10.47 9.616 10.31 177,080 +0.62(+6.42%)
Oct 18, 2005 9.622 9.827 9.600 9.684 50,277 +0.09(+0.93%)
Oct 17, 2005 9.668 9.668 9.467 9.595 60,998 -0.05(-0.50%)
Oct 14, 2005 9.678 9.678 9.535 9.643 58,410 -0.02(-0.22%)
Oct 13, 2005 9.630 9.665 9.467 9.665 76,895 +0.04(+0.37%)
Oct 12, 2005 9.724 9.800 9.559 9.630 79,483 -0.11(-1.08%)
Oct 11, 2005 9.565 9.846 9.546 9.735 163,771 +0.19(+2.04%)
Oct 10, 2005 9.554 9.562 9.457 9.540 131,239 +0.02(+0.20%)
Oct 07, 2005 9.576 9.597 9.505 9.522 46,580 +0.01(+0.06%)
Oct 06, 2005 9.494 9.576 9.467 9.516 223,661 -0.01(-0.06%)
Oct 05, 2005 9.576 9.603 9.413 9.522 165,250 -0.09(-0.96%)
Oct 04, 2005 9.703 9.792 9.614 9.614 63,586 -0.14(-1.47%)
Oct 03, 2005 9.738 9.776 9.576 9.757 87,985 +0.05(+0.47%)
Sep 30, 2005 9.716 9.816 9.608 9.711 95,749 +0.06(+0.64%)
Sep 29, 2005 9.568 9.670 9.513 9.649 124,954 +0.11(+1.19%)
Sep 28, 2005 9.603 9.630 9.527 9.535 49,168 -0.07(-0.70%)
Sep 27, 2005 9.570 9.603 9.467 9.603 111,645 +0.05(+0.54%)
Sep 26, 2005 9.535 9.576 9.454 9.551 146,026 +0.02(+0.26%)
Sep 23, 2005 9.527 9.530 9.454 9.527 64,695 +0.05(+0.48%)
Sep 22, 2005 9.494 9.535 9.332 9.481 211,092 -0.01(-0.14%)
Sep 21, 2005 9.616 9.876 9.019 9.494 534,569 -0.12(-1.27%)
Sep 20, 2005 9.251 9.687 9.194 9.616 440,668 +0.37(+3.98%)
Sep 19, 2005 9.197 9.292 9.175 9.248 852,871 +0.05(+0.56%)
Sep 16, 2005 8.921 9.392 8.467 9.197 560,817 +0.30(+3.34%)
Sep 15, 2005 8.521 8.899 8.412 8.899 239,927 +0.76(+9.30%)
Sep 14, 2005 8.034 8.161 8.007 8.142 227,358 +0.04(+0.50%)
Sep 13, 2005 7.679 8.164 7.655 8.101 220,334 +0.42(+5.49%)
Sep 12, 2005 7.087 7.736 7.087 7.679 208,134 +0.78(+11.33%)
Sep 09, 2005 6.760 6.898 6.727 6.898 51,386 +0.18(+2.66%)
Sep 08, 2005 6.762 6.781 6.711 6.719 32,532 -0.10(-1.43%)
Sep 07, 2005 6.857 6.857 6.776 6.817 24,769 +0.00(+0.00%)
Sep 06, 2005 6.819 6.830 6.749 6.817 61,737 +0.00(+0.00%)
Sep 02, 2005 6.992 6.992 6.765 6.817 25,878 -0.15(-2.14%)
Sep 01, 2005 6.938 7.049 6.835 6.965 41,035 +0.03(+0.39%)
Aug 31, 2005 6.749 6.938 6.746 6.938 45,471 +0.15(+2.27%)
Aug 30, 2005 6.817 6.835 6.765 6.784 19,963 -0.09(-1.26%)
Aug 29, 2005 6.803 6.949 6.771 6.871 35,859 -0.05(-0.78%)
Aug 26, 2005 7.193 7.193 6.925 6.925 64,325 -0.32(-4.44%)
Aug 25, 2005 7.182 7.298 7.182 7.247 40,296 +0.12(+1.67%)
Aug 24, 2005 7.103 7.249 7.052 7.128 24,769 -0.04(-0.60%)
Aug 23, 2005 7.033 7.236 7.033 7.171 61,368 +0.22(+3.15%)
Aug 22, 2005 6.443 6.952 6.414 6.952 75,786 +0.55(+8.58%)
Aug 19, 2005 6.538 6.538 6.289 6.403 67,652 -0.14(-2.07%)
Aug 18, 2005 6.600 6.603 6.538 6.538 4,066 -0.11(-1.59%)
Aug 17, 2005 6.573 6.654 6.568 6.643 17,745 +0.02(+0.24%)
Aug 16, 2005 6.708 6.806 6.627 6.627 48,059 -0.14(-2.00%)
Aug 15, 2005 6.725 6.854 6.649 6.762 26,617 -0.03(-0.40%)
Aug 12, 2005 6.762 6.798 6.589 6.790 30,684 -0.03(-0.40%)
Aug 11, 2005 6.846 6.952 6.790 6.817 14,787 +0.00(+0.04%)
Aug 10, 2005 6.762 6.911 6.762 6.814 57,301 +0.25(+3.79%)
Aug 09, 2005 6.562 6.689 6.560 6.565 33,641 +0.07(+1.08%)
Aug 08, 2005 6.654 6.692 6.492 6.495 22,181 -0.12(-1.76%)
Aug 05, 2005 6.898 6.898 6.519 6.611 62,477 -0.33(-4.75%)
Aug 04, 2005 7.220 7.220 6.941 6.941 30,314 -0.33(-4.57%)
Aug 03, 2005 7.439 7.506 7.274 7.274 13,678 -0.20(-2.64%)
Aug 02, 2005 7.395 7.563 7.317 7.471 50,277 +0.08(+1.02%)
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.