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 (%)
Aug 31, 2005 6.749 6.938 6.746 6.938 45,472 +0.15(+2.27%)
Aug 30, 2005 6.816 6.835 6.765 6.784 19,963 -0.09(-1.26%)
Aug 29, 2005 6.803 6.949 6.770 6.870 35,860 -0.05(-0.78%)
Aug 26, 2005 7.192 7.192 6.925 6.925 64,327 -0.32(-4.44%)
Aug 25, 2005 7.182 7.298 7.182 7.246 40,297 +0.12(+1.67%)
Aug 24, 2005 7.103 7.249 7.052 7.127 24,769 -0.04(-0.60%)
Aug 23, 2005 7.033 7.236 7.033 7.171 61,369 +0.22(+3.15%)
Aug 22, 2005 6.443 6.952 6.413 6.952 75,788 +0.55(+8.58%)
Aug 19, 2005 6.538 6.538 6.289 6.403 67,654 -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 48,060 -0.14(-2.00%)
Aug 15, 2005 6.724 6.854 6.649 6.762 26,618 -0.03(-0.40%)
Aug 12, 2005 6.762 6.797 6.589 6.789 30,684 -0.03(-0.40%)
Aug 11, 2005 6.846 6.952 6.789 6.816 14,787 +0.00(+0.04%)
Aug 10, 2005 6.762 6.911 6.762 6.814 57,303 +0.25(+3.79%)
Aug 09, 2005 6.562 6.689 6.559 6.565 33,642 +0.07(+1.08%)
Aug 08, 2005 6.654 6.692 6.492 6.494 22,181 -0.12(-1.76%)
Aug 05, 2005 6.898 6.898 6.519 6.611 62,479 -0.33(-4.75%)
Aug 04, 2005 7.219 7.219 6.941 6.941 30,315 -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 50,278 +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.