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

Stifel Financial Corp (NY: SF )

83.52 +0.56 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2006 10.83 10.85 10.56 10.61 86,137 -0.24(-2.24%)
Dec 28, 2006 10.81 11.01 10.80 10.86 158,966 +0.05(+0.45%)
Dec 27, 2006 10.76 10.90 10.73 10.81 159,705 +0.11(+1.06%)
Dec 26, 2006 10.68 10.75 10.51 10.69 78,743 +0.08(+0.71%)
Dec 22, 2006 10.68 10.69 10.39 10.62 99,446 -0.06(-0.56%)
Dec 21, 2006 10.90 10.91 10.66 10.68 75,786 -0.22(-2.01%)
Dec 20, 2006 10.65 10.90 10.65 10.90 90,573 +0.30(+2.81%)
Dec 19, 2006 10.51 10.60 10.14 10.60 78,004 +0.03(+0.31%)
Dec 18, 2006 11.06 11.11 10.51 10.57 87,246 -0.46(-4.19%)
Dec 15, 2006 10.96 11.36 10.96 11.03 214,419 +0.07(+0.67%)
Dec 14, 2006 10.89 10.97 10.83 10.96 96,488 +0.14(+1.25%)
Dec 13, 2006 10.82 10.92 10.74 10.82 65,434 +0.20(+1.88%)
Dec 12, 2006 10.62 10.64 10.42 10.62 55,453 -0.07(-0.68%)
Dec 11, 2006 10.62 10.76 10.59 10.69 53,235 +0.11(+1.00%)
Dec 08, 2006 10.48 10.59 10.30 10.59 42,883 +0.07(+0.67%)
Dec 07, 2006 10.57 10.68 10.45 10.52 63,956 -0.08(-0.74%)
Dec 06, 2006 10.71 10.81 10.54 10.60 62,477 -0.15(-1.41%)
Dec 05, 2006 10.82 10.82 10.66 10.75 69,871 -0.05(-0.43%)
Dec 04, 2006 10.44 10.81 10.44 10.79 92,791 +0.36(+3.42%)
Dec 01, 2006 10.23 10.58 10.16 10.44 127,172 -0.12(-1.13%)
Nov 30, 2006 10.24 10.71 10.24 10.55 107,209 +0.29(+2.82%)
Nov 29, 2006 10.22 10.37 10.20 10.27 48,429 +0.09(+0.88%)
Nov 28, 2006 10.15 10.23 10.05 10.18 66,543 -0.02(-0.16%)
Nov 27, 2006 10.40 10.40 10.15 10.19 201,849 -0.27(-2.61%)
Nov 24, 2006 10.51 10.54 10.41 10.47 18,114 -0.15(-1.46%)
Nov 22, 2006 10.37 10.68 10.29 10.62 343,440 +0.26(+2.53%)
Nov 21, 2006 10.36 10.40 10.14 10.36 46,580 -0.02(-0.16%)
Nov 20, 2006 10.39 10.62 10.32 10.37 124,215 -0.04(-0.36%)
Nov 17, 2006 10.90 10.91 10.34 10.41 103,882 -0.48(-4.44%)
Nov 16, 2006 10.68 10.91 10.48 10.90 84,288 +0.21(+2.00%)
Nov 15, 2006 10.31 10.71 10.31 10.68 129,760 +0.39(+3.76%)
Nov 14, 2006 10.16 10.30 9.841 10.30 91,313 +0.14(+1.33%)
Nov 13, 2006 9.984 10.23 9.914 10.16 50,647 +0.18(+1.79%)
Nov 10, 2006 9.657 9.995 9.657 9.981 45,841 +0.30(+3.13%)
Nov 09, 2006 9.925 9.925 9.659 9.678 74,307 -0.23(-2.32%)
Nov 08, 2006 9.816 9.935 9.738 9.908 39,186 +0.10(+1.05%)
Nov 07, 2006 9.898 10.24 9.778 9.806 104,991 -0.09(-0.93%)
Nov 06, 2006 9.554 9.908 9.554 9.898 66,543 +0.41(+4.33%)
Nov 03, 2006 9.373 9.492 9.357 9.486 143,069 +0.17(+1.80%)
Nov 02, 2006 9.248 9.348 9.208 9.319 110,906 +0.00(+0.03%)
Nov 01, 2006 9.657 9.730 9.313 9.316 108,688 -0.41(-4.20%)
Oct 31, 2006 9.941 9.941 9.608 9.724 77,264 -0.19(-1.94%)
Oct 30, 2006 9.549 9.952 9.543 9.916 64,695 +0.31(+3.24%)
Oct 27, 2006 9.914 9.914 9.605 9.605 43,992 -0.37(-3.71%)
Oct 26, 2006 10.16 10.25 9.944 9.976 130,130 -0.11(-1.13%)
Oct 25, 2006 9.800 10.09 9.800 10.09 96,119 +0.29(+2.98%)
Oct 24, 2006 9.670 9.838 9.616 9.797 72,089 +0.13(+1.31%)
Oct 23, 2006 9.210 9.708 9.194 9.670 114,973 +0.39(+4.23%)
Oct 20, 2006 9.329 9.386 9.238 9.278 75,786 +0.02(+0.18%)
Oct 19, 2006 9.143 9.332 9.129 9.262 68,762 +0.09(+1.00%)
Oct 18, 2006 9.221 9.286 9.156 9.170 93,531 +0.02(+0.18%)
Oct 17, 2006 9.097 9.197 8.978 9.154 87,985 +0.00(+0.03%)
Oct 16, 2006 9.197 9.343 9.021 9.151 86,137 -0.05(-0.50%)
Oct 13, 2006 9.146 9.332 9.113 9.197 73,568 +0.09(+1.01%)
Oct 12, 2006 8.672 9.140 8.672 9.105 97,967 +0.47(+5.39%)
Oct 11, 2006 8.818 8.851 8.618 8.640 123,845 -0.12(-1.36%)
Oct 10, 2006 8.764 8.916 8.710 8.759 66,174 +0.02(+0.25%)
Oct 09, 2006 8.683 8.751 8.661 8.737 40,296 +0.05(+0.62%)
Oct 06, 2006 8.894 8.910 8.669 8.683 38,817 -0.26(-2.87%)
Oct 05, 2006 8.940 9.018 8.802 8.940 106,100 +0.03(+0.36%)
Oct 04, 2006 8.583 8.981 8.583 8.908 137,893 +0.27(+3.13%)
Oct 03, 2006 8.602 8.751 8.521 8.637 161,184 +0.04(+0.44%)
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.