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

Stifel Financial Corp (NY: SF )

81.07 +0.18 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2005 5.734 5.897 5.680 5.897 64,697 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.734 20,703 +0.10(+1.83%)
Mar 29, 2005 5.615 5.653 5.599 5.632 44,363 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.615 26,248 +0.05(+0.87%)
Mar 24, 2005 5.532 5.667 5.518 5.567 23,660 +0.04(+0.64%)
Mar 23, 2005 5.680 5.680 5.532 5.532 31,794 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,903 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.707 5.740 5.667 5.691 102,036 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.707 40,666 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,945 -0.04(-0.61%)
Mar 15, 2005 5.778 5.821 5.745 5.748 26,987 -0.06(-0.98%)
Mar 14, 2005 5.767 5.856 5.767 5.805 28,097 +0.02(+0.33%)
Mar 11, 2005 5.826 5.905 5.734 5.786 65,436 +0.03(+0.47%)
Mar 10, 2005 5.542 5.788 5.542 5.759 34,012 +0.15(+2.65%)
Mar 09, 2005 5.596 5.726 5.518 5.610 67,285 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,357 -0.09(-1.64%)
Mar 07, 2005 5.843 5.883 5.759 5.759 14,787 -0.15(-2.56%)
Mar 04, 2005 5.813 5.910 5.759 5.910 41,406 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.780 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,594 -0.10(-1.75%)
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.