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

Stifel Financial Corp (NY: SF )

79.23 +0.72 (+0.92%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 5.726 5.816 5.721 5.816 41,405 +0.02(+0.37%)
Feb 25, 2005 5.756 5.816 5.680 5.794 20,332 +0.09(+1.56%)
Feb 24, 2005 5.559 5.735 5.553 5.705 69,131 +0.11(+1.88%)
Feb 23, 2005 5.586 5.626 5.586 5.599 23,290 -0.03(-0.58%)
Feb 22, 2005 5.659 5.680 5.632 5.632 53,604 -0.09(-1.56%)
Feb 18, 2005 5.775 5.775 5.699 5.721 36,229 +0.01(+0.24%)
Feb 17, 2005 5.670 5.743 5.670 5.708 32,902 -0.02(-0.38%)
Feb 16, 2005 5.708 5.797 5.686 5.729 54,344 +0.05(+0.86%)
Feb 15, 2005 5.794 5.829 5.572 5.680 886,143 -0.13(-2.23%)
Feb 14, 2005 5.713 5.894 5.713 5.810 37,708 +0.05(+0.85%)
Feb 11, 2005 5.640 5.818 5.640 5.762 93,900 +0.09(+1.57%)
Feb 10, 2005 5.689 5.767 5.648 5.672 36,229 -0.04(-0.66%)
Feb 09, 2005 5.640 5.743 5.534 5.710 94,270 +0.02(+0.29%)
Feb 08, 2005 5.680 5.705 5.680 5.694 18,854 +0.05(+0.96%)
Feb 07, 2005 5.680 5.699 5.640 5.640 21,072 -0.05(-0.95%)
Feb 04, 2005 5.789 5.829 5.626 5.694 26,987 -0.14(-2.46%)
Feb 03, 2005 6.040 6.040 5.821 5.837 43,253 -0.18(-2.92%)
Feb 02, 2005 5.827 6.013 5.824 6.013 80,592 +0.13(+2.25%)
Feb 01, 2005 5.616 5.881 5.591 5.881 99,446 +0.32(+5.84%)
Jan 31, 2005 5.469 5.570 5.469 5.556 47,689 +0.14(+2.65%)
Jan 28, 2005 5.421 5.459 5.386 5.413 118,669 +0.00(+0.05%)
Jan 27, 2005 5.315 5.426 5.315 5.410 55,453 +0.07(+1.27%)
Jan 26, 2005 5.369 5.426 5.342 5.342 45,471 +0.04(+0.71%)
Jan 25, 2005 5.313 5.396 5.275 5.304 29,205 +0.05(+1.03%)
Jan 24, 2005 5.275 5.326 5.250 5.250 52,495 -0.08(-1.57%)
Jan 21, 2005 5.375 5.386 5.307 5.334 41,035 -0.03(-0.50%)
Jan 20, 2005 5.388 5.426 5.361 5.361 35,120 -0.12(-2.12%)
Jan 19, 2005 5.507 5.594 5.423 5.478 60,259 +0.02(+0.40%)
Jan 18, 2005 5.348 5.499 5.348 5.456 43,623 +0.05(+1.00%)
Jan 14, 2005 5.315 5.456 5.315 5.402 37,338 +0.05(+0.86%)
Jan 13, 2005 5.437 5.494 5.356 5.356 33,271 -0.13(-2.37%)
Jan 12, 2005 5.480 5.532 5.434 5.486 25,878 -0.05(-0.88%)
Jan 11, 2005 5.356 5.586 5.356 5.534 63,956 +0.12(+2.25%)
Jan 10, 2005 5.286 5.434 5.248 5.413 45,841 +0.16(+3.04%)
Jan 07, 2005 5.299 5.407 5.253 5.253 39,186 -0.10(-1.87%)
Jan 06, 2005 5.253 5.383 5.253 5.353 42,883 +0.06(+1.07%)
Jan 05, 2005 5.342 5.448 5.258 5.296 59,150 -0.11(-2.10%)
Jan 04, 2005 5.537 5.540 5.386 5.410 68,762 -0.06(-1.09%)
Jan 03, 2005 5.626 5.626 5.426 5.469 93,161 -0.20(-3.48%)
Dec 31, 2004 5.664 5.705 5.624 5.667 41,035 -0.02(-0.29%)
Dec 30, 2004 5.724 5.729 5.575 5.683 25,138 -0.10(-1.78%)
Dec 29, 2004 5.748 5.810 5.713 5.786 18,114 -0.03(-0.51%)
Dec 28, 2004 5.764 5.870 5.764 5.816 22,550 +0.11(+1.90%)
Dec 27, 2004 5.902 5.948 5.708 5.708 33,641 -0.14(-2.31%)
Dec 23, 2004 5.762 5.940 5.762 5.843 48,059 +0.08(+1.41%)
Dec 22, 2004 5.824 5.824 5.705 5.762 23,660 -0.01(-0.23%)
Dec 21, 2004 5.770 5.808 5.735 5.775 30,684 -0.05(-0.93%)
Dec 20, 2004 5.864 6.032 5.829 5.829 39,556 -0.09(-1.60%)
Dec 17, 2004 5.897 5.924 5.856 5.924 19,593 +0.00(+0.00%)
Dec 16, 2004 5.816 5.924 5.708 5.924 83,179 +0.05(+0.83%)
Dec 15, 2004 6.040 6.040 5.851 5.875 38,077 -0.10(-1.72%)
Dec 14, 2004 5.946 5.992 5.916 5.978 28,835 +0.03(+0.45%)
Dec 13, 2004 5.978 6.019 5.951 5.951 74,677 +0.01(+0.23%)
Dec 10, 2004 5.951 6.019 5.897 5.937 14,417 +0.02(+0.32%)
Dec 09, 2004 5.978 5.978 5.878 5.918 12,939 -0.03(-0.55%)
Dec 08, 2004 5.986 5.986 5.905 5.951 49,907 -0.10(-1.61%)
Dec 07, 2004 6.289 6.289 6.048 6.048 44,732 -0.29(-4.65%)
Dec 06, 2004 6.519 6.519 6.338 6.343 18,484 -0.21(-3.18%)
Dec 03, 2004 6.565 6.676 6.546 6.551 22,550 +0.01(+0.21%)
Dec 02, 2004 6.533 6.546 6.465 6.538 24,399 +0.03(+0.50%)
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.