Indicators

Stifel Financial Corp (NY: SF )

80.46 -0.61 (-0.75%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.