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

Stifel Financial Corp (NY: SF )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 5.505 5.606 5.505 5.592 47,379 +0.14(+2.65%)
Jan 28, 2005 5.456 5.494 5.421 5.448 117,898 +0.00(+0.05%)
Jan 27, 2005 5.350 5.462 5.350 5.445 55,092 +0.07(+1.27%)
Jan 26, 2005 5.405 5.462 5.377 5.377 45,176 +0.04(+0.71%)
Jan 25, 2005 5.347 5.432 5.309 5.339 29,015 +0.05(+1.03%)
Jan 24, 2005 5.309 5.361 5.285 5.285 52,154 -0.08(-1.57%)
Jan 21, 2005 5.410 5.421 5.342 5.369 40,768 -0.03(-0.50%)
Jan 20, 2005 5.424 5.462 5.396 5.396 34,892 -0.12(-2.12%)
Jan 19, 2005 5.543 5.630 5.459 5.513 59,867 +0.02(+0.40%)
Jan 18, 2005 5.383 5.535 5.383 5.492 43,339 +0.05(+1.00%)
Jan 14, 2005 5.350 5.492 5.350 5.437 37,095 +0.05(+0.86%)
Jan 13, 2005 5.473 5.530 5.391 5.391 33,055 -0.13(-2.37%)
Jan 12, 2005 5.516 5.568 5.470 5.522 25,710 -0.05(-0.88%)
Jan 11, 2005 5.391 5.622 5.391 5.571 63,540 +0.12(+2.25%)
Jan 10, 2005 5.320 5.470 5.282 5.448 45,543 +0.16(+3.04%)
Jan 07, 2005 5.334 5.443 5.287 5.287 38,932 -0.10(-1.87%)
Jan 06, 2005 5.287 5.418 5.287 5.388 42,605 +0.06(+1.07%)
Jan 05, 2005 5.377 5.483 5.293 5.331 58,765 -0.11(-2.10%)
Jan 04, 2005 5.573 5.576 5.421 5.445 68,315 -0.06(-1.09%)
Jan 03, 2005 5.663 5.663 5.462 5.505 92,556 -0.20(-3.48%)
Dec 31, 2004 5.701 5.742 5.660 5.704 40,768 -0.02(-0.29%)
Dec 30, 2004 5.761 5.767 5.611 5.720 24,975 -0.10(-1.78%)
Dec 29, 2004 5.786 5.848 5.750 5.824 17,997 -0.03(-0.51%)
Dec 28, 2004 5.802 5.908 5.802 5.854 22,404 +0.11(+1.90%)
Dec 27, 2004 5.941 5.987 5.745 5.745 33,423 -0.14(-2.31%)
Dec 23, 2004 5.799 5.979 5.799 5.881 47,747 +0.08(+1.41%)
Dec 22, 2004 5.862 5.862 5.742 5.799 23,506 -0.01(-0.23%)
Dec 21, 2004 5.807 5.846 5.772 5.813 30,484 -0.05(-0.93%)
Dec 20, 2004 5.903 6.072 5.867 5.867 39,299 -0.10(-1.60%)
Dec 17, 2004 5.935 5.963 5.895 5.963 19,466 +0.00(+0.00%)
Dec 16, 2004 5.854 5.963 5.745 5.963 82,639 +0.05(+0.83%)
Dec 15, 2004 6.080 6.080 5.889 5.914 37,830 -0.10(-1.72%)
Dec 14, 2004 5.984 6.031 5.954 6.017 28,648 +0.03(+0.45%)
Dec 13, 2004 6.017 6.058 5.990 5.990 74,191 +0.01(+0.23%)
Dec 10, 2004 5.990 6.058 5.935 5.976 14,324 +0.02(+0.32%)
Dec 09, 2004 6.017 6.017 5.916 5.957 12,855 -0.03(-0.55%)
Dec 08, 2004 6.025 6.025 5.944 5.990 49,583 -0.10(-1.61%)
Dec 07, 2004 6.330 6.330 6.088 6.088 44,441 -0.30(-4.65%)
Dec 06, 2004 6.562 6.562 6.379 6.385 18,364 -0.21(-3.18%)
Dec 03, 2004 6.608 6.720 6.589 6.594 22,404 +0.01(+0.21%)
Dec 02, 2004 6.575 6.589 6.507 6.581 24,240 +0.03(+0.50%)
Dec 01, 2004 6.562 6.622 6.480 6.548 56,194 +0.00(+0.00%)
Nov 30, 2004 6.423 6.548 6.423 6.548 46,645 +0.13(+1.95%)
Nov 29, 2004 6.289 6.442 6.289 6.423 65,009 +0.08(+1.24%)
Nov 26, 2004 6.257 6.347 6.238 6.344 9,549 +0.06(+0.95%)
Nov 24, 2004 6.180 6.363 6.180 6.284 25,710 +0.10(+1.67%)
Nov 23, 2004 6.140 6.235 6.129 6.180 18,731 +0.04(+0.71%)
Nov 22, 2004 5.786 6.140 5.772 6.137 42,972 +0.31(+5.28%)
Nov 19, 2004 5.881 5.881 5.818 5.829 12,487 -0.08(-1.43%)
Nov 18, 2004 5.976 5.976 5.827 5.914 11,385 -0.05(-0.82%)
Nov 17, 2004 5.914 5.982 5.876 5.963 44,808 +0.11(+1.86%)
Nov 16, 2004 5.772 5.908 5.767 5.854 66,846 +0.12(+2.04%)
Nov 15, 2004 5.737 5.756 5.729 5.737 16,895 -0.06(-1.08%)
Nov 12, 2004 5.813 5.843 5.718 5.799 38,197 +0.03(+0.47%)
Nov 11, 2004 5.742 5.843 5.718 5.772 52,154 +0.07(+1.19%)
Nov 10, 2004 5.511 5.715 5.467 5.704 26,811 +0.23(+4.28%)
Nov 09, 2004 5.323 5.513 5.323 5.470 33,055 +0.13(+2.50%)
Nov 08, 2004 5.432 5.443 5.323 5.336 44,441 -0.18(-3.21%)
Nov 05, 2004 5.503 5.552 5.445 5.513 9,916 +0.07(+1.20%)
Nov 04, 2004 5.350 5.481 5.350 5.448 38,932 +0.16(+3.09%)
Nov 03, 2004 5.255 5.331 5.255 5.285 19,098 +0.06(+1.09%)
Nov 02, 2004 5.336 5.336 5.214 5.228 42,605 -0.14(-2.54%)
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.