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

Stifel Financial Corp (NY: SF )

82.02 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2005 10.15 10.21 10.11 10.13 115,715 -0.08(-0.79%)
Nov 29, 2005 10.31 10.36 10.18 10.21 159,340 -0.10(-0.95%)
Nov 28, 2005 10.32 10.55 10.31 10.31 109,800 -0.04(-0.39%)
Nov 25, 2005 10.39 10.40 10.35 10.35 9,242 -0.10(-0.98%)
Nov 23, 2005 10.57 10.57 10.41 10.45 91,685 -0.11(-1.08%)
Nov 22, 2005 10.48 10.58 10.39 10.56 68,024 +0.11(+1.01%)
Nov 21, 2005 10.33 10.46 10.29 10.46 82,812 +0.06(+0.62%)
Nov 18, 2005 10.45 10.45 10.36 10.39 80,224 +0.05(+0.50%)
Nov 17, 2005 10.32 10.40 10.22 10.34 121,261 +0.02(+0.21%)
Nov 16, 2005 10.36 10.39 10.25 10.32 69,503 -0.09(-0.91%)
Nov 15, 2005 10.34 10.44 10.30 10.41 209,249 +0.08(+0.76%)
Nov 14, 2005 10.62 10.62 10.34 10.34 150,836 -0.08(-0.78%)
Nov 11, 2005 10.45 10.49 10.33 10.42 72,460 -0.06(-0.62%)
Nov 10, 2005 10.43 10.52 10.27 10.48 564,529 +0.08(+0.75%)
Nov 09, 2005 10.27 10.43 10.21 10.40 62,109 +0.13(+1.24%)
Nov 08, 2005 10.49 10.67 10.21 10.28 136,788 -0.16(-1.53%)
Nov 07, 2005 10.16 10.45 10.16 10.44 69,873 +0.28(+2.74%)
Nov 04, 2005 10.04 10.24 10.04 10.16 55,085 +0.08(+0.80%)
Nov 03, 2005 10.28 10.39 10.08 10.08 69,133 -0.16(-1.53%)
Nov 02, 2005 9.873 10.28 9.835 10.23 105,364 +0.29(+2.94%)
Nov 01, 2005 10.12 10.12 9.900 9.941 32,163 -0.22(-2.13%)
Oct 31, 2005 9.697 10.33 9.697 10.16 212,206 +0.48(+4.98%)
Oct 28, 2005 9.605 9.684 9.486 9.675 67,285 +0.07(+0.73%)
Oct 27, 2005 9.819 9.819 9.535 9.605 72,091 -0.24(-2.39%)
Oct 26, 2005 9.981 9.981 9.738 9.840 102,776 -0.13(-1.28%)
Oct 25, 2005 9.941 9.968 9.786 9.968 58,042 -0.01(-0.14%)
Oct 24, 2005 10.01 10.05 9.922 9.981 110,909 -0.03(-0.27%)
Oct 21, 2005 9.916 10.17 9.897 10.01 143,073 +0.09(+0.96%)
Oct 20, 2005 10.28 10.28 9.684 9.913 180,782 -0.39(-3.81%)
Oct 19, 2005 9.657 10.47 9.616 10.31 177,085 +0.62(+6.42%)
Oct 18, 2005 9.621 9.827 9.600 9.684 50,278 +0.09(+0.93%)
Oct 17, 2005 9.667 9.667 9.467 9.594 61,000 -0.05(-0.50%)
Oct 14, 2005 9.678 9.678 9.535 9.643 58,412 -0.02(-0.22%)
Oct 13, 2005 9.629 9.665 9.467 9.665 76,897 +0.04(+0.37%)
Oct 12, 2005 9.724 9.800 9.559 9.629 79,485 -0.11(-1.08%)
Oct 11, 2005 9.565 9.846 9.546 9.735 163,776 +0.19(+2.04%)
Oct 10, 2005 9.554 9.562 9.456 9.540 131,242 +0.02(+0.20%)
Oct 07, 2005 9.575 9.597 9.505 9.521 46,582 +0.01(+0.06%)
Oct 06, 2005 9.494 9.575 9.467 9.516 223,667 -0.01(-0.06%)
Oct 05, 2005 9.575 9.602 9.413 9.521 165,255 -0.09(-0.96%)
Oct 04, 2005 9.703 9.792 9.613 9.613 63,588 -0.14(-1.47%)
Oct 03, 2005 9.738 9.776 9.575 9.757 87,988 +0.05(+0.47%)
Sep 30, 2005 9.716 9.816 9.608 9.711 95,751 +0.06(+0.64%)
Sep 29, 2005 9.567 9.670 9.513 9.648 124,958 +0.11(+1.19%)
Sep 28, 2005 9.602 9.629 9.527 9.535 49,169 -0.07(-0.70%)
Sep 27, 2005 9.570 9.602 9.467 9.602 111,648 +0.05(+0.54%)
Sep 26, 2005 9.535 9.575 9.454 9.551 146,030 +0.02(+0.26%)
Sep 23, 2005 9.527 9.529 9.454 9.527 64,697 +0.05(+0.48%)
Sep 22, 2005 9.494 9.535 9.332 9.481 211,097 -0.01(-0.14%)
Sep 21, 2005 9.616 9.876 9.019 9.494 534,583 -0.12(-1.27%)
Sep 20, 2005 9.251 9.686 9.194 9.616 440,680 +0.37(+3.98%)
Sep 19, 2005 9.197 9.292 9.175 9.248 852,894 +0.05(+0.56%)
Sep 16, 2005 8.921 9.391 8.466 9.197 560,832 +0.30(+3.34%)
Sep 15, 2005 8.520 8.899 8.412 8.899 239,934 +0.76(+9.30%)
Sep 14, 2005 8.034 8.161 8.007 8.142 227,364 +0.04(+0.50%)
Sep 13, 2005 7.679 8.163 7.655 8.101 220,340 +0.42(+5.49%)
Sep 12, 2005 7.087 7.736 7.087 7.679 208,140 +0.78(+11.33%)
Sep 09, 2005 6.760 6.898 6.727 6.898 51,388 +0.18(+2.66%)
Sep 08, 2005 6.762 6.781 6.711 6.719 32,533 -0.10(-1.43%)
Sep 07, 2005 6.857 6.857 6.776 6.816 24,769 +0.00(+0.00%)
Sep 06, 2005 6.819 6.830 6.749 6.816 61,739 +0.00(+0.00%)
Sep 02, 2005 6.992 6.992 6.765 6.816 25,878 -0.15(-2.14%)
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.