Skip to main content

Stifel Financial Corp (NY: SF )

77.73 +1.06 (+1.38%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.10 23.22 22.81 22.84 503,668 -0.23(-1.00%)
Feb 28, 2012 23.47 23.52 23.01 23.07 375,887 -0.37(-1.56%)
Feb 27, 2012 22.91 23.44 22.90 23.44 612,463 +0.26(+1.13%)
Feb 24, 2012 23.34 23.40 23.15 23.18 506,954 -0.21(-0.91%)
Feb 23, 2012 23.25 23.44 23.04 23.39 615,854 +0.12(+0.52%)
Feb 22, 2012 23.60 23.69 23.26 23.27 555,400 -0.38(-1.60%)
Feb 21, 2012 23.66 23.74 23.51 23.64 591,406 -0.04(-0.15%)
Feb 17, 2012 24.25 24.25 23.61 23.68 766,088 -0.40(-1.64%)
Feb 16, 2012 22.06 24.19 21.98 24.08 1,706,669 +2.16(+9.86%)
Feb 15, 2012 22.43 22.45 21.80 21.92 1,003,761 -0.36(-1.61%)
Feb 14, 2012 22.29 22.45 22.14 22.28 510,400 -0.16(-0.73%)
Feb 13, 2012 22.57 22.57 22.35 22.44 606,565 +0.24(+1.07%)
Feb 10, 2012 22.37 22.61 22.18 22.20 559,982 -0.48(-2.12%)
Feb 09, 2012 23.00 23.12 22.61 22.68 705,179 -0.18(-0.77%)
Feb 08, 2012 23.10 23.13 22.80 22.86 320,069 -0.18(-0.77%)
Feb 07, 2012 23.17 23.31 23.02 23.04 553,338 -0.24(-1.05%)
Feb 06, 2012 23.03 23.35 22.99 23.28 644,084 +0.04(+0.16%)
Feb 03, 2012 22.51 23.29 22.46 23.24 950,782 +1.05(+4.74%)
Feb 02, 2012 22.25 22.32 22.03 22.19 684,500 -0.12(-0.55%)
Feb 01, 2012 22.22 22.49 22.10 22.31 1,169,457 +0.37(+1.66%)
Jan 31, 2012 22.25 22.29 21.72 21.95 808,955 -0.24(-1.07%)
Jan 30, 2012 21.94 22.37 21.88 22.18 495,234 -0.04(-0.16%)
Jan 27, 2012 21.81 22.61 21.81 22.22 788,368 +0.27(+1.25%)
Jan 26, 2012 22.09 22.15 21.68 21.95 546,910 -0.02(-0.08%)
Jan 25, 2012 22.19 22.28 21.78 21.97 605,840 -0.49(-2.17%)
Jan 24, 2012 22.26 22.48 21.85 22.45 765,757 -0.14(-0.62%)
Jan 23, 2012 22.63 22.77 22.46 22.59 600,469 -0.05(-0.24%)
Jan 20, 2012 21.95 22.73 21.93 22.65 973,910 +0.69(+3.13%)
Jan 19, 2012 20.65 22.10 20.52 21.96 1,161,296 +1.50(+7.32%)
Jan 18, 2012 20.24 20.46 19.80 20.46 868,304 +0.29(+1.42%)
Jan 17, 2012 20.52 20.72 20.04 20.18 1,194,992 +0.40(+2.03%)
Jan 13, 2012 19.84 20.04 19.69 19.77 384,014 -0.33(-1.66%)
Jan 12, 2012 20.43 20.43 19.93 20.11 607,835 -0.21(-1.05%)
Jan 11, 2012 20.50 20.58 20.31 20.32 703,688 -0.33(-1.62%)
Jan 10, 2012 20.58 20.71 20.37 20.66 581,664 +0.41(+2.01%)
Jan 09, 2012 20.39 20.62 20.18 20.25 576,932 +0.02(+0.09%)
Jan 06, 2012 20.10 20.29 19.87 20.23 586,593 +0.10(+0.51%)
Jan 05, 2012 19.74 20.13 19.49 20.13 811,826 +0.24(+1.22%)
Jan 04, 2012 20.20 20.33 19.74 19.88 516,959 +0.38(+1.93%)
Dec 30, 2011 19.82 19.82 19.51 19.51 336,485 -0.32(-1.60%)
Dec 29, 2011 19.27 19.87 19.24 19.82 405,129 +0.62(+3.23%)
Dec 28, 2011 19.66 19.66 19.19 19.20 311,847 -0.47(-2.41%)
Dec 27, 2011 19.62 19.82 19.58 19.68 286,014 +0.00(+0.00%)
Dec 23, 2011 19.69 19.69 19.48 19.68 325,166 +0.87(+4.63%)
Dec 21, 2011 18.92 18.95 18.30 18.81 320,766 -0.15(-0.80%)
Dec 20, 2011 18.08 19.01 17.92 18.96 698,423 +1.24(+6.97%)
Dec 19, 2011 18.28 18.45 17.65 17.72 588,637 -0.43(-2.35%)
Dec 16, 2011 17.97 18.40 17.86 18.15 1,069,372 +0.31(+1.74%)
Dec 15, 2011 17.94 18.09 17.60 17.84 483,973 +0.15(+0.86%)
Dec 14, 2011 17.88 17.88 17.47 17.69 548,372 -0.35(-1.96%)
Dec 13, 2011 18.70 19.00 17.85 18.04 438,634 -0.43(-2.34%)
Dec 12, 2011 18.84 18.85 18.19 18.47 585,808 -0.70(-3.65%)
Dec 09, 2011 18.66 19.27 18.55 19.17 836,386 +0.63(+3.38%)
Dec 08, 2011 19.39 19.39 18.50 18.54 491,937 -0.88(-4.54%)
Dec 07, 2011 19.23 19.50 18.95 19.43 729,066 +0.02(+0.09%)
Dec 06, 2011 19.23 19.48 19.05 19.41 873,887 +0.14(+0.73%)
Dec 05, 2011 19.22 19.41 19.06 19.27 983,883 +0.40(+2.10%)
Dec 02, 2011 19.32 19.65 18.80 18.87 1,162,477 -0.12(-0.64%)
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.