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

Stifel Financial Corp (NY: SF )

82.79 -0.41 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Nov 30, 2006 10.24 10.71 10.24 10.55 107,212 +0.29(+2.82%)
Nov 29, 2006 10.22 10.37 10.20 10.27 48,430 +0.09(+0.88%)
Nov 28, 2006 10.15 10.23 10.05 10.18 66,545 -0.02(-0.16%)
Nov 27, 2006 10.39 10.39 10.15 10.19 201,855 -0.27(-2.61%)
Nov 24, 2006 10.51 10.54 10.41 10.46 18,115 -0.15(-1.46%)
Nov 22, 2006 10.37 10.68 10.29 10.62 343,449 +0.26(+2.53%)
Nov 21, 2006 10.36 10.40 10.14 10.36 46,582 -0.02(-0.16%)
Nov 20, 2006 10.39 10.62 10.32 10.37 124,218 -0.04(-0.36%)
Nov 17, 2006 10.90 10.91 10.34 10.41 103,885 -0.48(-4.44%)
Nov 16, 2006 10.68 10.91 10.48 10.90 84,291 +0.21(+2.00%)
Nov 15, 2006 10.31 10.71 10.31 10.68 129,764 +0.39(+3.76%)
Nov 14, 2006 10.16 10.29 9.840 10.29 91,315 +0.14(+1.33%)
Nov 13, 2006 9.984 10.23 9.913 10.16 50,648 +0.18(+1.79%)
Nov 10, 2006 9.657 9.995 9.657 9.981 45,842 +0.30(+3.13%)
Nov 09, 2006 9.924 9.924 9.659 9.678 74,309 -0.23(-2.32%)
Nov 08, 2006 9.816 9.935 9.738 9.908 39,188 +0.10(+1.05%)
Nov 07, 2006 9.897 10.24 9.778 9.805 104,994 -0.09(-0.93%)
Nov 06, 2006 9.554 9.908 9.554 9.897 66,545 +0.41(+4.33%)
Nov 03, 2006 9.373 9.492 9.356 9.486 143,073 +0.17(+1.80%)
Nov 02, 2006 9.248 9.348 9.208 9.318 110,909 +0.00(+0.03%)
Nov 01, 2006 9.657 9.730 9.313 9.316 108,691 -0.41(-4.20%)
Oct 31, 2006 9.941 9.941 9.608 9.724 77,266 -0.19(-1.94%)
Oct 30, 2006 9.548 9.951 9.543 9.916 64,697 +0.31(+3.24%)
Oct 27, 2006 9.913 9.913 9.605 9.605 43,994 -0.37(-3.71%)
Oct 26, 2006 10.16 10.25 9.943 9.976 130,133 -0.11(-1.13%)
Oct 25, 2006 9.800 10.09 9.800 10.09 96,121 +0.29(+2.98%)
Oct 24, 2006 9.670 9.838 9.616 9.797 72,091 +0.13(+1.31%)
Oct 23, 2006 9.210 9.708 9.194 9.670 114,976 +0.39(+4.23%)
Oct 20, 2006 9.329 9.386 9.237 9.278 75,788 +0.02(+0.18%)
Oct 19, 2006 9.143 9.332 9.129 9.262 68,763 +0.09(+1.00%)
Oct 18, 2006 9.221 9.286 9.156 9.170 93,533 +0.02(+0.18%)
Oct 17, 2006 9.097 9.197 8.978 9.153 87,988 +0.00(+0.03%)
Oct 16, 2006 9.197 9.343 9.021 9.151 86,139 -0.05(-0.50%)
Oct 13, 2006 9.145 9.332 9.113 9.197 73,569 +0.09(+1.01%)
Oct 12, 2006 8.672 9.140 8.672 9.105 97,970 +0.47(+5.39%)
Oct 11, 2006 8.818 8.850 8.618 8.639 123,848 -0.12(-1.36%)
Oct 10, 2006 8.764 8.915 8.710 8.758 66,176 +0.02(+0.25%)
Oct 09, 2006 8.683 8.750 8.661 8.737 40,297 +0.05(+0.62%)
Oct 06, 2006 8.894 8.910 8.669 8.683 38,818 -0.26(-2.87%)
Oct 05, 2006 8.940 9.018 8.802 8.940 106,103 +0.03(+0.36%)
Oct 04, 2006 8.583 8.980 8.583 8.907 137,897 +0.27(+3.13%)
Oct 03, 2006 8.602 8.750 8.520 8.637 161,188 +0.04(+0.44%)
Oct 02, 2006 8.653 8.653 8.456 8.599 185,218 +0.01(+0.16%)
Sep 29, 2006 8.740 8.796 8.585 8.585 106,473 -0.16(-1.82%)
Sep 28, 2006 8.937 8.953 8.669 8.745 83,182 -0.16(-1.82%)
Sep 27, 2006 8.896 9.061 8.859 8.907 45,472 -0.05(-0.54%)
Sep 26, 2006 8.902 9.129 8.902 8.956 51,388 +0.08(+0.95%)
Sep 25, 2006 8.675 8.915 8.588 8.872 79,485 +0.21(+2.47%)
Sep 22, 2006 8.867 8.867 8.656 8.658 60,630 -0.25(-2.85%)
Sep 21, 2006 9.080 9.137 8.867 8.913 75,048 -0.15(-1.64%)
Sep 20, 2006 8.861 9.197 8.861 9.061 112,388 +0.27(+3.05%)
Sep 19, 2006 8.834 9.024 8.591 8.794 148,988 -0.06(-0.73%)
Sep 18, 2006 8.845 8.988 8.710 8.859 60,630 -0.12(-1.33%)
Sep 15, 2006 9.256 9.275 8.959 8.978 243,261 -0.21(-2.30%)
Sep 14, 2006 9.191 9.291 9.099 9.189 56,563 -0.05(-0.53%)
Sep 13, 2006 9.156 9.332 9.153 9.237 71,351 +0.08(+0.89%)
Sep 12, 2006 8.702 9.156 8.685 9.156 118,303 +0.47(+5.39%)
Sep 11, 2006 8.615 8.777 8.615 8.688 96,860 +0.04(+0.47%)
Sep 08, 2006 8.566 8.715 8.566 8.648 80,224 +0.11(+1.33%)
Sep 07, 2006 8.493 8.596 8.480 8.534 201,485 -0.01(-0.16%)
Sep 06, 2006 8.607 8.650 8.520 8.548 136,049 -0.05(-0.60%)
Sep 05, 2006 8.537 8.726 8.523 8.599 103,885 +0.06(+0.76%)
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.