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 (%)
Aug 31, 2005 6.749 6.938 6.746 6.938 45,471 +0.15(+2.27%)
Aug 30, 2005 6.817 6.835 6.765 6.784 19,963 -0.09(-1.26%)
Aug 29, 2005 6.803 6.949 6.771 6.871 35,859 -0.05(-0.78%)
Aug 26, 2005 7.193 7.193 6.925 6.925 64,325 -0.32(-4.44%)
Aug 25, 2005 7.182 7.298 7.182 7.247 40,296 +0.12(+1.67%)
Aug 24, 2005 7.103 7.249 7.052 7.128 24,769 -0.04(-0.60%)
Aug 23, 2005 7.033 7.236 7.033 7.171 61,368 +0.22(+3.15%)
Aug 22, 2005 6.443 6.952 6.414 6.952 75,786 +0.55(+8.58%)
Aug 19, 2005 6.538 6.538 6.289 6.403 67,652 -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 48,059 -0.14(-2.00%)
Aug 15, 2005 6.725 6.854 6.649 6.762 26,617 -0.03(-0.40%)
Aug 12, 2005 6.762 6.798 6.589 6.790 30,684 -0.03(-0.40%)
Aug 11, 2005 6.846 6.952 6.790 6.817 14,787 +0.00(+0.04%)
Aug 10, 2005 6.762 6.911 6.762 6.814 57,301 +0.25(+3.79%)
Aug 09, 2005 6.562 6.689 6.560 6.565 33,641 +0.07(+1.08%)
Aug 08, 2005 6.654 6.692 6.492 6.495 22,181 -0.12(-1.76%)
Aug 05, 2005 6.898 6.898 6.519 6.611 62,477 -0.33(-4.75%)
Aug 04, 2005 7.220 7.220 6.941 6.941 30,314 -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 50,277 +0.08(+1.02%)
Aug 01, 2005 7.303 7.506 7.303 7.395 55,822 +0.11(+1.48%)
Jul 29, 2005 6.992 7.436 6.992 7.287 123,845 +0.29(+4.22%)
Jul 28, 2005 6.492 7.033 6.492 6.992 125,324 +0.44(+6.73%)
Jul 27, 2005 6.560 6.560 6.397 6.551 42,514 -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 61,368 -0.13(-1.94%)
Jul 22, 2005 6.384 6.570 6.357 6.570 19,963 +0.20(+3.10%)
Jul 21, 2005 6.600 6.614 6.330 6.373 101,664 -0.29(-4.42%)
Jul 20, 2005 6.573 6.681 6.573 6.668 58,410 +0.03(+0.41%)
Jul 19, 2005 6.487 6.641 6.487 6.641 21,072 +0.22(+3.46%)
Jul 18, 2005 6.551 6.551 6.357 6.419 21,441 -0.05(-0.71%)
Jul 15, 2005 6.457 6.473 6.357 6.465 25,138 -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 31,793 -0.22(-3.11%)
Jul 12, 2005 7.057 7.057 6.790 6.952 48,059 -0.09(-1.31%)
Jul 11, 2005 6.830 7.141 6.830 7.044 59,889 +0.21(+3.13%)
Jul 08, 2005 6.695 6.857 6.505 6.830 45,101 +0.32(+4.90%)
Jul 07, 2005 6.749 6.749 6.508 6.511 58,041 -0.30(-4.45%)
Jul 06, 2005 6.952 6.952 6.811 6.814 22,550 -0.17(-2.36%)
Jul 05, 2005 6.722 6.979 6.722 6.979 29,575 +0.32(+4.79%)
Jul 01, 2005 6.562 6.708 6.519 6.660 27,726 +0.12(+1.90%)
Jun 30, 2005 6.811 6.811 6.533 6.535 55,822 -0.26(-3.82%)
Jun 29, 2005 6.852 6.852 6.708 6.795 68,762 -0.03(-0.44%)
Jun 28, 2005 6.695 6.963 6.630 6.825 68,392 +0.20(+2.98%)
Jun 27, 2005 6.689 6.735 6.627 6.627 35,859 -0.04(-0.61%)
Jun 24, 2005 6.492 6.695 6.365 6.668 305,362 +0.11(+1.65%)
Jun 23, 2005 6.492 6.627 6.492 6.560 92,052 +0.04(+0.54%)
Jun 22, 2005 6.408 6.524 6.324 6.524 61,737 +0.06(+0.96%)
Jun 21, 2005 6.487 6.492 6.395 6.462 56,932 +0.00(+0.04%)
Jun 20, 2005 6.489 6.492 6.422 6.459 79,113 -0.02(-0.29%)
Jun 17, 2005 6.424 6.530 6.384 6.478 141,590 +0.12(+1.91%)
Jun 16, 2005 6.262 6.357 6.157 6.357 65,065 +0.03(+0.43%)
Jun 15, 2005 6.297 6.397 6.184 6.330 127,172 +0.10(+1.61%)
Jun 14, 2005 6.097 6.232 6.027 6.230 42,883 +0.06(+1.05%)
Jun 13, 2005 5.951 6.208 5.951 6.165 58,780 +0.16(+2.61%)
Jun 10, 2005 6.046 6.086 6.008 6.008 32,162 +0.00(+0.04%)
Jun 09, 2005 5.851 6.046 5.843 6.005 46,580 +0.09(+1.51%)
Jun 08, 2005 5.816 5.924 5.816 5.916 47,689 +0.03(+0.55%)
Jun 07, 2005 5.821 5.946 5.762 5.883 26,987 -0.01(-0.09%)
Jun 06, 2005 5.867 5.948 5.851 5.889 17,005 +0.02(+0.32%)
Jun 03, 2005 5.924 5.924 5.794 5.870 56,562 -0.04(-0.64%)
Jun 02, 2005 5.843 5.921 5.829 5.908 55,083 +0.08(+1.39%)
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.