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, 2006 8.726 8.737 8.648 8.648 129,021 -0.02(-0.28%)
Aug 30, 2006 8.661 8.707 8.656 8.672 106,470 +0.04(+0.44%)
Aug 29, 2006 8.737 8.737 8.475 8.634 163,032 -0.10(-1.18%)
Aug 28, 2006 8.567 8.772 8.567 8.737 93,161 +0.16(+1.83%)
Aug 25, 2006 8.669 8.715 8.580 8.580 37,338 -0.13(-1.52%)
Aug 24, 2006 8.594 8.764 8.591 8.713 110,536 +0.16(+1.90%)
Aug 23, 2006 8.694 8.851 8.442 8.550 182,626 -0.12(-1.43%)
Aug 22, 2006 8.634 8.705 8.613 8.675 43,992 +0.06(+0.69%)
Aug 21, 2006 8.667 8.686 8.602 8.615 47,320 -0.10(-1.12%)
Aug 18, 2006 8.778 8.778 8.656 8.713 52,495 -0.06(-0.74%)
Aug 17, 2006 8.805 8.859 8.683 8.778 108,318 +0.04(+0.46%)
Aug 16, 2006 8.602 8.913 8.602 8.737 144,917 +0.16(+1.89%)
Aug 15, 2006 8.594 8.669 8.523 8.575 134,936 +0.05(+0.57%)
Aug 14, 2006 8.580 8.642 8.453 8.526 198,153 -0.01(-0.16%)
Aug 11, 2006 8.480 8.629 8.434 8.540 208,134 +0.02(+0.29%)
Aug 10, 2006 8.120 8.678 8.101 8.515 319,041 +0.38(+4.69%)
Aug 09, 2006 8.385 8.388 8.026 8.134 845,477 -0.14(-1.70%)
Aug 08, 2006 8.556 8.656 8.128 8.275 273,569 -0.28(-3.32%)
Aug 07, 2006 8.526 8.594 8.458 8.559 192,607 -0.04(-0.41%)
Aug 04, 2006 8.732 8.883 8.467 8.594 166,359 -0.07(-0.81%)
Aug 03, 2006 8.540 8.764 8.483 8.664 108,318 +0.09(+1.04%)
Aug 02, 2006 8.683 8.737 8.494 8.575 195,934 -0.04(-0.47%)
Aug 01, 2006 8.940 8.978 8.521 8.615 161,184 -0.37(-4.07%)
Jul 31, 2006 8.640 9.002 8.605 8.981 199,262 +0.21(+2.34%)
Jul 28, 2006 8.607 8.824 8.607 8.775 97,228 +0.25(+2.95%)
Jul 27, 2006 8.807 8.807 8.507 8.523 185,953 -0.22(-2.54%)
Jul 26, 2006 8.972 8.972 8.683 8.745 103,882 -0.23(-2.53%)
Jul 25, 2006 8.910 9.116 8.837 8.972 103,143 +0.06(+0.70%)
Jul 24, 2006 8.618 8.910 8.550 8.910 155,269 +0.35(+4.04%)
Jul 21, 2006 8.794 8.794 8.548 8.564 167,838 -0.23(-2.61%)
Jul 20, 2006 9.530 9.562 8.791 8.794 202,219 -0.67(-7.11%)
Jul 19, 2006 8.791 9.516 8.791 9.467 342,701 +0.71(+8.16%)
Jul 18, 2006 8.567 8.799 8.421 8.753 194,086 +0.21(+2.50%)
Jul 17, 2006 8.418 8.791 8.418 8.540 294,272 +0.18(+2.10%)
Jul 14, 2006 8.350 8.764 8.302 8.364 197,783 +0.01(+0.16%)
Jul 13, 2006 9.016 9.083 8.326 8.350 405,178 -0.69(-7.66%)
Jul 12, 2006 9.078 9.197 8.943 9.043 127,912 +0.00(+0.03%)
Jul 11, 2006 8.929 9.059 8.926 9.040 110,906 -0.01(-0.12%)
Jul 10, 2006 9.075 9.148 8.981 9.051 89,464 -0.01(-0.06%)
Jul 07, 2006 9.459 9.478 9.024 9.056 86,876 -0.45(-4.72%)
Jul 06, 2006 9.481 9.692 9.451 9.505 151,572 +0.02(+0.26%)
Jul 05, 2006 9.543 9.659 9.386 9.481 94,270 -0.13(-1.35%)
Jul 03, 2006 9.578 9.632 9.508 9.611 97,228 +0.06(+0.62%)
Jun 30, 2006 9.684 9.684 9.476 9.551 540,484 +0.04(+0.40%)
Jun 29, 2006 8.848 9.562 8.848 9.513 176,711 +0.70(+7.88%)
Jun 28, 2006 8.886 8.994 8.818 8.818 94,640 -0.03(-0.34%)
Jun 27, 2006 9.194 9.221 8.805 8.848 123,475 -0.34(-3.65%)
Jun 26, 2006 9.216 9.278 9.143 9.183 121,257 +0.04(+0.38%)
Jun 23, 2006 9.154 9.265 9.035 9.148 92,422 -0.07(-0.79%)
Jun 22, 2006 9.481 9.481 9.132 9.221 128,281 +0.03(+0.32%)
Jun 21, 2006 8.953 9.313 8.940 9.192 94,640 +0.27(+3.00%)
Jun 20, 2006 8.832 9.140 8.778 8.924 87,616 +0.02(+0.27%)
Jun 19, 2006 9.200 9.229 8.886 8.899 190,759 -0.27(-2.89%)
Jun 16, 2006 9.438 9.438 9.154 9.164 562,296 -0.27(-2.89%)
Jun 15, 2006 9.054 9.486 9.043 9.438 102,034 +0.45(+5.03%)
Jun 14, 2006 9.024 9.081 8.929 8.986 103,512 -0.08(-0.84%)
Jun 13, 2006 9.067 9.403 8.951 9.062 130,130 -0.07(-0.74%)
Jun 12, 2006 9.281 9.283 9.097 9.129 170,426 -0.15(-1.60%)
Jun 09, 2006 9.465 9.576 9.270 9.278 153,790 -0.19(-1.97%)
Jun 08, 2006 9.638 9.646 9.229 9.465 320,150 -0.17(-1.80%)
Jun 07, 2006 9.546 9.838 9.546 9.638 131,978 +0.14(+1.42%)
Jun 06, 2006 9.519 9.605 9.419 9.503 138,263 -0.01(-0.14%)
Jun 05, 2006 10.00 10.02 9.511 9.516 177,450 -0.52(-5.18%)
Jun 02, 2006 10.22 10.28 9.944 10.04 141,960 -0.13(-1.30%)
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.