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 (%)
May 31, 2005 5.780 5.780 5.697 5.713 86,509 -0.07(-1.22%)
May 27, 2005 5.813 5.813 5.653 5.783 22,181 +0.03(+0.52%)
May 26, 2005 5.564 5.761 5.550 5.753 20,703 +0.12(+2.16%)
May 25, 2005 5.672 5.729 5.629 5.632 34,381 -0.08(-1.37%)
May 24, 2005 5.680 5.770 5.626 5.710 14,787 -0.03(-0.47%)
May 23, 2005 5.810 5.813 5.734 5.737 17,745 -0.02(-0.33%)
May 20, 2005 5.829 5.829 5.724 5.756 13,309 -0.07(-1.25%)
May 19, 2005 5.642 5.870 5.642 5.829 34,381 +0.18(+3.26%)
May 18, 2005 5.545 5.675 5.477 5.645 70,612 +0.12(+2.15%)
May 17, 2005 5.521 5.537 5.423 5.526 9,242 +0.06(+1.14%)
May 16, 2005 5.326 5.542 5.326 5.464 19,224 +0.05(+1.00%)
May 13, 2005 5.437 5.445 5.369 5.410 27,357 -0.09(-1.72%)
May 12, 2005 5.775 5.775 5.504 5.504 38,448 -0.22(-3.92%)
May 11, 2005 5.545 5.761 5.545 5.729 45,103 +0.18(+3.32%)
May 10, 2005 5.653 5.653 5.542 5.545 26,618 -0.14(-2.43%)
May 09, 2005 5.618 5.683 5.591 5.683 18,484 +0.05(+0.96%)
May 06, 2005 5.599 5.632 5.496 5.629 61,369 +0.04(+0.77%)
May 05, 2005 5.586 5.599 5.552 5.586 19,963 +0.04(+0.73%)
May 04, 2005 5.329 5.559 5.329 5.545 56,194 +0.17(+3.22%)
May 03, 2005 5.331 5.402 5.318 5.372 55,824 -0.03(-0.50%)
May 02, 2005 5.421 5.488 5.342 5.399 26,248 -0.09(-1.63%)
Apr 29, 2005 5.383 5.518 5.345 5.488 46,951 +0.06(+1.20%)
Apr 28, 2005 5.421 5.464 5.323 5.423 32,533 -0.04(-0.69%)
Apr 27, 2005 5.540 5.540 5.396 5.461 42,145 -0.03(-0.49%)
Apr 26, 2005 5.510 5.521 5.410 5.488 16,266 -0.08(-1.36%)
Apr 25, 2005 5.450 5.575 5.450 5.564 35,121 +0.18(+3.37%)
Apr 22, 2005 5.510 5.526 5.331 5.383 73,569 -0.15(-2.74%)
Apr 21, 2005 5.559 5.621 5.383 5.534 39,557 +0.04(+0.79%)
Apr 20, 2005 5.783 5.783 5.491 5.491 83,182 -0.29(-5.05%)
Apr 19, 2005 5.588 5.783 5.588 5.783 74,679 +0.26(+4.75%)
Apr 18, 2005 5.315 5.521 5.315 5.521 41,775 +0.14(+2.56%)
Apr 15, 2005 5.710 5.710 5.375 5.383 79,485 -0.26(-4.60%)
Apr 14, 2005 5.707 5.707 5.642 5.642 23,291 -0.05(-0.81%)
Apr 13, 2005 5.826 5.826 5.629 5.688 247,697 -0.21(-3.49%)
Apr 12, 2005 5.786 5.910 5.715 5.894 34,012 +0.04(+0.74%)
Apr 11, 2005 5.788 5.948 5.680 5.851 52,866 +0.06(+1.07%)
Apr 08, 2005 5.948 5.948 5.786 5.788 25,509 -0.16(-2.64%)
Apr 07, 2005 5.905 5.948 5.761 5.945 12,939 +0.05(+0.87%)
Apr 06, 2005 5.918 5.924 5.889 5.894 12,939 +0.02(+0.41%)
Apr 05, 2005 5.724 5.870 5.724 5.870 92,054 +0.20(+3.53%)
Apr 04, 2005 5.724 5.724 5.586 5.669 38,818 -0.05(-0.90%)
Apr 01, 2005 5.951 5.951 5.721 5.721 57,303 -0.18(-2.98%)
Mar 31, 2005 5.734 5.897 5.680 5.897 64,697 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.734 20,703 +0.10(+1.83%)
Mar 29, 2005 5.615 5.653 5.599 5.632 44,363 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.615 26,248 +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 31,794 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,903 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.707 5.740 5.667 5.691 102,036 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.707 40,666 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,945 -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 28,097 +0.02(+0.33%)
Mar 11, 2005 5.826 5.905 5.734 5.786 65,436 +0.03(+0.47%)
Mar 10, 2005 5.542 5.788 5.542 5.759 34,012 +0.15(+2.65%)
Mar 09, 2005 5.596 5.726 5.518 5.610 67,285 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,357 -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 41,406 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.780 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,594 -0.10(-1.75%)
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.