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

Stifel Financial Corp (NY: SF )

79.92 -0.87 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2006 9.684 9.684 9.476 9.551 540,484 +0.04(+0.40%)
Jun 29, 2006 8.848 9.562 8.848 9.513 176,711 +0.70(+7.88%)
Jun 28, 2006 8.886 8.994 8.818 8.818 94,640 -0.03(-0.34%)
Jun 27, 2006 9.194 9.221 8.805 8.848 123,475 -0.34(-3.65%)
Jun 26, 2006 9.216 9.278 9.143 9.183 121,257 +0.04(+0.38%)
Jun 23, 2006 9.154 9.265 9.035 9.148 92,422 -0.07(-0.79%)
Jun 22, 2006 9.481 9.481 9.132 9.221 128,281 +0.03(+0.32%)
Jun 21, 2006 8.953 9.313 8.940 9.192 94,640 +0.27(+3.00%)
Jun 20, 2006 8.832 9.140 8.778 8.924 87,616 +0.02(+0.27%)
Jun 19, 2006 9.200 9.229 8.886 8.899 190,759 -0.27(-2.89%)
Jun 16, 2006 9.438 9.438 9.154 9.164 562,296 -0.27(-2.89%)
Jun 15, 2006 9.054 9.486 9.043 9.438 102,034 +0.45(+5.03%)
Jun 14, 2006 9.024 9.081 8.929 8.986 103,512 -0.08(-0.84%)
Jun 13, 2006 9.067 9.403 8.951 9.062 130,130 -0.07(-0.74%)
Jun 12, 2006 9.281 9.283 9.097 9.129 170,426 -0.15(-1.60%)
Jun 09, 2006 9.465 9.576 9.270 9.278 153,790 -0.19(-1.97%)
Jun 08, 2006 9.638 9.646 9.229 9.465 320,150 -0.17(-1.80%)
Jun 07, 2006 9.546 9.838 9.546 9.638 131,978 +0.14(+1.42%)
Jun 06, 2006 9.519 9.605 9.419 9.503 138,263 -0.01(-0.14%)
Jun 05, 2006 10.00 10.02 9.511 9.516 177,450 -0.52(-5.18%)
Jun 02, 2006 10.22 10.28 9.944 10.04 141,960 -0.13(-1.30%)
Jun 01, 2006 10.08 10.17 9.941 10.17 77,264 +0.13(+1.27%)
May 31, 2006 9.803 10.16 9.792 10.04 170,056 +0.25(+2.54%)
May 30, 2006 9.954 9.957 9.754 9.792 148,245 -0.20(-2.03%)
May 26, 2006 9.987 10.11 9.916 9.995 92,791 +0.04(+0.35%)
May 25, 2006 9.792 10.05 9.724 9.960 124,954 +0.24(+2.42%)
May 24, 2006 10.02 10.02 9.538 9.724 286,138 -0.30(-2.97%)
May 23, 2006 10.17 10.28 10.02 10.02 177,450 -0.08(-0.78%)
May 22, 2006 10.56 10.60 9.919 10.10 188,171 -0.50(-4.74%)
May 19, 2006 10.52 10.60 10.30 10.60 204,068 +0.08(+0.77%)
May 18, 2006 10.66 10.81 10.46 10.52 163,032 -0.17(-1.57%)
May 17, 2006 10.76 10.76 10.52 10.69 252,497 -0.06(-0.60%)
May 16, 2006 10.76 10.80 10.69 10.76 157,117 -0.04(-0.33%)
May 15, 2006 10.64 10.81 10.55 10.79 234,752 +0.09(+0.86%)
May 12, 2006 11.00 11.04 10.62 10.70 179,298 -0.29(-2.68%)
May 11, 2006 11.44 11.60 10.99 10.99 275,048 -0.44(-3.81%)
May 10, 2006 11.46 11.47 11.27 11.43 227,358 -0.03(-0.26%)
May 09, 2006 11.23 11.54 11.09 11.46 278,745 +0.44(+3.95%)
May 08, 2006 11.04 11.06 10.85 11.02 136,045 -0.04(-0.37%)
May 05, 2006 10.85 11.16 10.85 11.06 86,137 +0.28(+2.64%)
May 04, 2006 10.62 10.82 10.62 10.78 143,808 +0.16(+1.53%)
May 03, 2006 10.68 10.69 10.50 10.62 213,679 -0.07(-0.63%)
May 02, 2006 10.79 10.82 10.64 10.68 156,008 -0.10(-0.93%)
May 01, 2006 10.94 10.94 10.76 10.78 211,092 -0.12(-1.07%)
Apr 28, 2006 10.97 11.09 10.85 10.90 151,202 -0.10(-0.91%)
Apr 27, 2006 10.89 11.09 10.85 11.00 168,208 +0.07(+0.67%)
Apr 26, 2006 10.96 10.98 10.87 10.93 179,298 +0.01(+0.05%)
Apr 25, 2006 10.83 10.97 10.83 10.92 168,947 +0.04(+0.32%)
Apr 24, 2006 11.09 11.09 10.84 10.89 221,073 -0.14(-1.25%)
Apr 21, 2006 11.12 11.12 10.87 11.03 171,165 +0.09(+0.87%)
Apr 20, 2006 11.27 11.27 10.83 10.93 133,827 -0.27(-2.41%)
Apr 19, 2006 10.88 11.20 10.88 11.20 285,769 +0.35(+3.21%)
Apr 18, 2006 10.76 10.90 10.74 10.85 680,226 +0.14(+1.26%)
Apr 17, 2006 10.73 10.79 10.65 10.72 191,498 -0.02(-0.20%)
Apr 13, 2006 10.78 10.87 10.57 10.74 80,222 -0.04(-0.38%)
Apr 12, 2006 10.85 10.85 10.73 10.78 122,366 +0.07(+0.63%)
Apr 11, 2006 10.76 10.79 10.68 10.71 254,345 -0.05(-0.43%)
Apr 10, 2006 10.74 10.94 10.63 10.76 238,449 +0.02(+0.18%)
Apr 07, 2006 11.23 11.23 10.73 10.74 165,990 -0.42(-3.80%)
Apr 06, 2006 11.13 11.17 11.04 11.16 284,290 +0.02(+0.17%)
Apr 05, 2006 11.12 11.23 10.93 11.14 144,917 +0.03(+0.24%)
Apr 04, 2006 11.10 11.21 10.90 11.12 270,611 -0.16(-1.44%)
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.