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

Stifel Financial Corp (NY: SF )

82.83 -0.69 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2005 9.716 9.816 9.608 9.711 95,751 +0.06(+0.64%)
Sep 29, 2005 9.567 9.670 9.513 9.648 124,958 +0.11(+1.19%)
Sep 28, 2005 9.602 9.629 9.527 9.535 49,169 -0.07(-0.70%)
Sep 27, 2005 9.570 9.602 9.467 9.602 111,648 +0.05(+0.54%)
Sep 26, 2005 9.535 9.575 9.454 9.551 146,030 +0.02(+0.26%)
Sep 23, 2005 9.527 9.529 9.454 9.527 64,697 +0.05(+0.48%)
Sep 22, 2005 9.494 9.535 9.332 9.481 211,097 -0.01(-0.14%)
Sep 21, 2005 9.616 9.876 9.019 9.494 534,583 -0.12(-1.27%)
Sep 20, 2005 9.251 9.686 9.194 9.616 440,680 +0.37(+3.98%)
Sep 19, 2005 9.197 9.292 9.175 9.248 852,894 +0.05(+0.56%)
Sep 16, 2005 8.921 9.391 8.466 9.197 560,832 +0.30(+3.34%)
Sep 15, 2005 8.520 8.899 8.412 8.899 239,934 +0.76(+9.30%)
Sep 14, 2005 8.034 8.161 8.007 8.142 227,364 +0.04(+0.50%)
Sep 13, 2005 7.679 8.163 7.655 8.101 220,340 +0.42(+5.49%)
Sep 12, 2005 7.087 7.736 7.087 7.679 208,140 +0.78(+11.33%)
Sep 09, 2005 6.760 6.898 6.727 6.898 51,388 +0.18(+2.66%)
Sep 08, 2005 6.762 6.781 6.711 6.719 32,533 -0.10(-1.43%)
Sep 07, 2005 6.857 6.857 6.776 6.816 24,769 +0.00(+0.00%)
Sep 06, 2005 6.819 6.830 6.749 6.816 61,739 +0.00(+0.00%)
Sep 02, 2005 6.992 6.992 6.765 6.816 25,878 -0.15(-2.14%)
Sep 01, 2005 6.938 7.049 6.835 6.965 41,036 +0.03(+0.39%)
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%)
Aug 01, 2005 7.303 7.506 7.303 7.395 55,824 +0.11(+1.48%)
Jul 29, 2005 6.992 7.436 6.992 7.287 123,848 +0.29(+4.22%)
Jul 28, 2005 6.492 7.033 6.492 6.992 125,327 +0.44(+6.73%)
Jul 27, 2005 6.559 6.559 6.397 6.551 42,515 -0.06(-0.94%)
Jul 26, 2005 6.397 6.614 6.357 6.614 15,157 +0.17(+2.64%)
Jul 25, 2005 6.600 6.757 6.438 6.443 61,369 -0.13(-1.93%)
Jul 22, 2005 6.384 6.570 6.357 6.570 19,963 +0.20(+3.10%)
Jul 21, 2005 6.600 6.614 6.329 6.373 101,667 -0.29(-4.42%)
Jul 20, 2005 6.573 6.681 6.573 6.668 58,412 +0.03(+0.41%)
Jul 19, 2005 6.486 6.641 6.486 6.641 21,072 +0.22(+3.46%)
Jul 18, 2005 6.551 6.551 6.357 6.419 21,442 -0.05(-0.71%)
Jul 15, 2005 6.457 6.473 6.357 6.465 25,139 -0.06(-0.91%)
Jul 14, 2005 6.668 6.735 6.524 6.524 19,963 -0.21(-3.13%)
Jul 13, 2005 6.884 6.911 6.735 6.735 31,794 -0.22(-3.11%)
Jul 12, 2005 7.057 7.057 6.789 6.952 48,060 -0.09(-1.31%)
Jul 11, 2005 6.830 7.141 6.830 7.044 59,891 +0.21(+3.13%)
Jul 08, 2005 6.695 6.857 6.505 6.830 45,103 +0.32(+4.90%)
Jul 07, 2005 6.749 6.749 6.508 6.511 58,042 -0.30(-4.45%)
Jul 06, 2005 6.952 6.952 6.811 6.814 22,551 -0.17(-2.36%)
Jul 05, 2005 6.722 6.979 6.722 6.979 29,575 +0.32(+4.79%)
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.