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

Stifel Financial Corp (NY: SF )

82.93 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.735 5.897 5.680 5.897 64,695 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.735 20,702 +0.10(+1.83%)
Mar 29, 2005 5.616 5.653 5.599 5.632 44,362 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.616 26,247 +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 31,793 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,902 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.708 5.740 5.667 5.691 102,034 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.708 40,665 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,944 -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 28,096 +0.02(+0.33%)
Mar 11, 2005 5.827 5.905 5.735 5.786 65,434 +0.03(+0.47%)
Mar 10, 2005 5.543 5.789 5.543 5.759 34,011 +0.15(+2.65%)
Mar 09, 2005 5.597 5.726 5.518 5.610 67,283 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,356 -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 41,405 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.781 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,593 -0.10(-1.75%)
Mar 01, 2005 5.748 5.900 5.721 5.859 78,743 +0.04(+0.74%)
Feb 28, 2005 5.726 5.816 5.721 5.816 41,405 +0.02(+0.37%)
Feb 25, 2005 5.756 5.816 5.680 5.794 20,332 +0.09(+1.56%)
Feb 24, 2005 5.559 5.735 5.553 5.705 69,131 +0.11(+1.88%)
Feb 23, 2005 5.586 5.626 5.586 5.599 23,290 -0.03(-0.58%)
Feb 22, 2005 5.659 5.680 5.632 5.632 53,604 -0.09(-1.56%)
Feb 18, 2005 5.775 5.775 5.699 5.721 36,229 +0.01(+0.24%)
Feb 17, 2005 5.670 5.743 5.670 5.708 32,902 -0.02(-0.38%)
Feb 16, 2005 5.708 5.797 5.686 5.729 54,344 +0.05(+0.86%)
Feb 15, 2005 5.794 5.829 5.572 5.680 886,143 -0.13(-2.23%)
Feb 14, 2005 5.713 5.894 5.713 5.810 37,708 +0.05(+0.85%)
Feb 11, 2005 5.640 5.818 5.640 5.762 93,900 +0.09(+1.57%)
Feb 10, 2005 5.689 5.767 5.648 5.672 36,229 -0.04(-0.66%)
Feb 09, 2005 5.640 5.743 5.534 5.710 94,270 +0.02(+0.29%)
Feb 08, 2005 5.680 5.705 5.680 5.694 18,854 +0.05(+0.96%)
Feb 07, 2005 5.680 5.699 5.640 5.640 21,072 -0.05(-0.95%)
Feb 04, 2005 5.789 5.829 5.626 5.694 26,987 -0.14(-2.46%)
Feb 03, 2005 6.040 6.040 5.821 5.837 43,253 -0.18(-2.92%)
Feb 02, 2005 5.827 6.013 5.824 6.013 80,592 +0.13(+2.25%)
Feb 01, 2005 5.616 5.881 5.591 5.881 99,446 +0.32(+5.84%)
Jan 31, 2005 5.469 5.570 5.469 5.556 47,689 +0.14(+2.65%)
Jan 28, 2005 5.421 5.459 5.386 5.413 118,669 +0.00(+0.05%)
Jan 27, 2005 5.315 5.426 5.315 5.410 55,453 +0.07(+1.27%)
Jan 26, 2005 5.369 5.426 5.342 5.342 45,471 +0.04(+0.71%)
Jan 25, 2005 5.313 5.396 5.275 5.304 29,205 +0.05(+1.03%)
Jan 24, 2005 5.275 5.326 5.250 5.250 52,495 -0.08(-1.57%)
Jan 21, 2005 5.375 5.386 5.307 5.334 41,035 -0.03(-0.50%)
Jan 20, 2005 5.388 5.426 5.361 5.361 35,120 -0.12(-2.12%)
Jan 19, 2005 5.507 5.594 5.423 5.478 60,259 +0.02(+0.40%)
Jan 18, 2005 5.348 5.499 5.348 5.456 43,623 +0.05(+1.00%)
Jan 14, 2005 5.315 5.456 5.315 5.402 37,338 +0.05(+0.86%)
Jan 13, 2005 5.437 5.494 5.356 5.356 33,271 -0.13(-2.37%)
Jan 12, 2005 5.480 5.532 5.434 5.486 25,878 -0.05(-0.88%)
Jan 11, 2005 5.356 5.586 5.356 5.534 63,956 +0.12(+2.25%)
Jan 10, 2005 5.286 5.434 5.248 5.413 45,841 +0.16(+3.04%)
Jan 07, 2005 5.299 5.407 5.253 5.253 39,186 -0.10(-1.87%)
Jan 06, 2005 5.253 5.383 5.253 5.353 42,883 +0.06(+1.07%)
Jan 05, 2005 5.342 5.448 5.258 5.296 59,150 -0.11(-2.10%)
Jan 04, 2005 5.537 5.540 5.386 5.410 68,762 -0.06(-1.09%)
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.