Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.734 5.897 5.680 5.897 64,697 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.734 20,703 +0.10(+1.83%)
Mar 29, 2005 5.615 5.653 5.599 5.632 44,363 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.615 26,248 +0.05(+0.87%)
Mar 24, 2005 5.532 5.667 5.518 5.567 23,660 +0.04(+0.64%)
Mar 23, 2005 5.680 5.680 5.532 5.532 31,794 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,903 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.707 5.740 5.667 5.691 102,036 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.707 40,666 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,945 -0.04(-0.61%)
Mar 15, 2005 5.778 5.821 5.745 5.748 26,987 -0.06(-0.98%)
Mar 14, 2005 5.767 5.856 5.767 5.805 28,097 +0.02(+0.33%)
Mar 11, 2005 5.826 5.905 5.734 5.786 65,436 +0.03(+0.47%)
Mar 10, 2005 5.542 5.788 5.542 5.759 34,012 +0.15(+2.65%)
Mar 09, 2005 5.596 5.726 5.518 5.610 67,285 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,357 -0.09(-1.64%)
Mar 07, 2005 5.843 5.883 5.759 5.759 14,787 -0.15(-2.56%)
Mar 04, 2005 5.813 5.910 5.759 5.910 41,406 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.780 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,594 -0.10(-1.75%)
Mar 01, 2005 5.748 5.900 5.721 5.859 78,745 +0.04(+0.74%)
Feb 28, 2005 5.726 5.816 5.721 5.816 41,406 +0.02(+0.37%)
Feb 25, 2005 5.756 5.816 5.680 5.794 20,333 +0.09(+1.56%)
Feb 24, 2005 5.559 5.734 5.553 5.705 69,133 +0.11(+1.88%)
Feb 23, 2005 5.586 5.626 5.586 5.599 23,291 -0.03(-0.58%)
Feb 22, 2005 5.659 5.680 5.632 5.632 53,606 -0.09(-1.56%)
Feb 18, 2005 5.775 5.775 5.699 5.721 36,230 +0.01(+0.24%)
Feb 17, 2005 5.669 5.743 5.669 5.707 32,903 -0.02(-0.38%)
Feb 16, 2005 5.707 5.797 5.686 5.729 54,345 +0.05(+0.86%)
Feb 15, 2005 5.794 5.829 5.572 5.680 886,167 -0.13(-2.23%)
Feb 14, 2005 5.713 5.894 5.713 5.810 37,709 +0.05(+0.85%)
Feb 11, 2005 5.640 5.818 5.640 5.761 93,903 +0.09(+1.57%)
Feb 10, 2005 5.688 5.767 5.648 5.672 36,230 -0.04(-0.66%)
Feb 09, 2005 5.640 5.743 5.534 5.710 94,273 +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 5.788 5.829 5.626 5.694 26,987 -0.14(-2.46%)
Feb 03, 2005 6.040 6.040 5.821 5.837 43,254 -0.18(-2.92%)
Feb 02, 2005 5.826 6.013 5.824 6.013 80,594 +0.13(+2.25%)
Feb 01, 2005 5.615 5.880 5.591 5.880 99,448 +0.32(+5.84%)
Jan 31, 2005 5.469 5.569 5.469 5.556 47,691 +0.14(+2.65%)
Jan 28, 2005 5.421 5.458 5.385 5.413 118,673 +0.00(+0.05%)
Jan 27, 2005 5.315 5.426 5.315 5.410 55,454 +0.07(+1.27%)
Jan 26, 2005 5.369 5.426 5.342 5.342 45,472 +0.04(+0.71%)
Jan 25, 2005 5.312 5.396 5.275 5.304 29,206 +0.05(+1.03%)
Jan 24, 2005 5.275 5.326 5.250 5.250 52,497 -0.08(-1.57%)
Jan 21, 2005 5.375 5.385 5.307 5.334 41,036 -0.03(-0.50%)
Jan 20, 2005 5.388 5.426 5.361 5.361 35,121 -0.12(-2.12%)
Jan 19, 2005 5.507 5.594 5.423 5.477 60,260 +0.02(+0.40%)
Jan 18, 2005 5.348 5.499 5.348 5.456 43,624 +0.05(+1.00%)
Jan 14, 2005 5.315 5.456 5.315 5.402 37,339 +0.05(+0.86%)
Jan 13, 2005 5.437 5.494 5.356 5.356 33,272 -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 63,957 +0.12(+2.25%)
Jan 10, 2005 5.285 5.434 5.248 5.413 45,842 +0.16(+3.04%)
Jan 07, 2005 5.299 5.407 5.253 5.253 39,188 -0.10(-1.87%)
Jan 06, 2005 5.253 5.383 5.253 5.353 42,885 +0.06(+1.07%)
Jan 05, 2005 5.342 5.448 5.258 5.296 59,151 -0.11(-2.10%)
Jan 04, 2005 5.537 5.540 5.385 5.410 68,763 -0.06(-1.09%)
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.