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

Stifel Financial Corp (NY: SF )

83.24 +0.41 (+0.49%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 14, 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 (%)
Dec 30, 2005 10.09 10.17 9.965 10.17 60,259 +0.06(+0.59%)
Dec 29, 2005 10.22 10.32 10.11 10.11 69,871 -0.11(-1.06%)
Dec 28, 2005 10.14 10.28 10.14 10.22 112,015 +0.04(+0.40%)
Dec 27, 2005 10.02 10.23 10.02 10.18 74,307 +0.15(+1.54%)
Dec 23, 2005 9.925 10.04 9.873 10.02 84,288 +0.10(+0.98%)
Dec 22, 2005 9.933 10.04 9.833 9.925 387,803 -0.03(-0.30%)
Dec 21, 2005 9.992 10.03 9.952 9.954 85,028 -0.03(-0.33%)
Dec 20, 2005 10.08 10.12 9.976 9.987 38,077 -0.12(-1.15%)
Dec 19, 2005 10.18 10.18 10.10 10.10 66,543 -0.09(-0.93%)
Dec 16, 2005 10.13 10.21 10.13 10.20 212,940 +0.12(+1.24%)
Dec 15, 2005 10.25 10.25 10.02 10.07 59,889 -0.14(-1.38%)
Dec 14, 2005 10.29 10.30 10.21 10.21 24,029 -0.04(-0.37%)
Dec 13, 2005 10.22 10.28 10.16 10.25 24,769 +0.03(+0.27%)
Dec 12, 2005 10.16 10.22 10.11 10.22 49,538 +0.11(+1.07%)
Dec 09, 2005 10.09 10.14 10.03 10.12 57,301 -0.01(-0.11%)
Dec 08, 2005 9.984 10.13 9.984 10.13 56,562 +0.14(+1.44%)
Dec 07, 2005 9.987 10.04 9.984 9.984 60,628 -0.00(-0.03%)
Dec 06, 2005 10.08 10.12 9.987 9.987 33,641 -0.09(-0.89%)
Dec 05, 2005 10.09 10.13 10.01 10.08 100,924 -0.03(-0.32%)
Dec 02, 2005 10.16 10.22 9.938 10.11 106,100 -0.08(-0.74%)
Dec 01, 2005 10.10 10.33 10.08 10.18 335,677 +0.06(+0.56%)
Nov 30, 2005 10.15 10.21 10.11 10.13 115,712 -0.08(-0.80%)
Nov 29, 2005 10.31 10.36 10.18 10.21 159,335 -0.10(-0.95%)
Nov 28, 2005 10.32 10.55 10.31 10.31 109,797 -0.04(-0.39%)
Nov 25, 2005 10.39 10.40 10.35 10.35 9,242 -0.10(-0.98%)
Nov 23, 2005 10.57 10.57 10.41 10.45 91,682 -0.11(-1.08%)
Nov 22, 2005 10.48 10.58 10.40 10.56 68,022 +0.11(+1.01%)
Nov 21, 2005 10.33 10.46 10.29 10.46 82,810 +0.06(+0.63%)
Nov 18, 2005 10.45 10.45 10.36 10.39 80,222 +0.05(+0.50%)
Nov 17, 2005 10.32 10.40 10.22 10.34 121,257 +0.02(+0.21%)
Nov 16, 2005 10.36 10.39 10.25 10.32 69,501 -0.09(-0.91%)
Nov 15, 2005 10.34 10.44 10.30 10.41 209,243 +0.08(+0.76%)
Nov 14, 2005 10.62 10.62 10.34 10.34 150,832 -0.08(-0.78%)
Nov 11, 2005 10.45 10.50 10.33 10.42 72,458 -0.06(-0.62%)
Nov 10, 2005 10.43 10.52 10.27 10.48 564,514 +0.08(+0.75%)
Nov 09, 2005 10.27 10.43 10.21 10.40 62,107 +0.13(+1.24%)
Nov 08, 2005 10.49 10.67 10.21 10.28 136,784 -0.16(-1.53%)
Nov 07, 2005 10.16 10.45 10.16 10.44 69,871 +0.28(+2.74%)
Nov 04, 2005 10.04 10.24 10.04 10.16 55,083 +0.08(+0.80%)
Nov 03, 2005 10.28 10.39 10.08 10.08 69,131 -0.16(-1.53%)
Nov 02, 2005 9.873 10.28 9.835 10.23 105,361 +0.29(+2.94%)
Nov 01, 2005 10.12 10.12 9.900 9.941 32,162 -0.22(-2.13%)
Oct 31, 2005 9.697 10.33 9.697 10.16 212,201 +0.48(+4.98%)
Oct 28, 2005 9.605 9.684 9.486 9.676 67,283 +0.07(+0.73%)
Oct 27, 2005 9.819 9.819 9.535 9.605 72,089 -0.24(-2.39%)
Oct 26, 2005 9.981 9.981 9.738 9.841 102,773 -0.13(-1.28%)
Oct 25, 2005 9.941 9.968 9.787 9.968 58,041 -0.01(-0.14%)
Oct 24, 2005 10.01 10.05 9.922 9.981 110,906 -0.03(-0.27%)
Oct 21, 2005 9.916 10.17 9.898 10.01 143,069 +0.09(+0.95%)
Oct 20, 2005 10.28 10.28 9.684 9.914 180,777 -0.39(-3.81%)
Oct 19, 2005 9.657 10.47 9.616 10.31 177,080 +0.62(+6.42%)
Oct 18, 2005 9.622 9.827 9.600 9.684 50,277 +0.09(+0.93%)
Oct 17, 2005 9.668 9.668 9.467 9.595 60,998 -0.05(-0.50%)
Oct 14, 2005 9.678 9.678 9.535 9.643 58,410 -0.02(-0.22%)
Oct 13, 2005 9.630 9.665 9.467 9.665 76,895 +0.04(+0.37%)
Oct 12, 2005 9.724 9.800 9.559 9.630 79,483 -0.11(-1.08%)
Oct 11, 2005 9.565 9.846 9.546 9.735 163,771 +0.19(+2.04%)
Oct 10, 2005 9.554 9.562 9.457 9.540 131,239 +0.02(+0.20%)
Oct 07, 2005 9.576 9.597 9.505 9.522 46,580 +0.01(+0.06%)
Oct 06, 2005 9.494 9.576 9.467 9.516 223,661 -0.01(-0.06%)
Oct 05, 2005 9.576 9.603 9.413 9.522 165,250 -0.09(-0.96%)
Oct 04, 2005 9.703 9.792 9.614 9.614 63,586 -0.14(-1.47%)
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.