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

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.441 5.541 5.441 5.527 47,938 +0.14(+2.65%)
Jan 28, 2005 5.393 5.430 5.358 5.385 119,288 +0.00(+0.05%)
Jan 27, 2005 5.288 5.398 5.288 5.382 55,742 +0.07(+1.27%)
Jan 26, 2005 5.342 5.398 5.315 5.315 45,708 +0.04(+0.71%)
Jan 25, 2005 5.285 5.368 5.247 5.277 29,357 +0.05(+1.03%)
Jan 24, 2005 5.247 5.298 5.223 5.223 52,769 -0.08(-1.57%)
Jan 21, 2005 5.347 5.358 5.280 5.307 41,249 -0.03(-0.50%)
Jan 20, 2005 5.360 5.398 5.333 5.333 35,303 -0.12(-2.12%)
Jan 19, 2005 5.479 5.565 5.395 5.449 60,573 +0.02(+0.40%)
Jan 18, 2005 5.320 5.471 5.320 5.428 43,850 +0.05(+1.00%)
Jan 14, 2005 5.288 5.428 5.288 5.374 37,533 +0.05(+0.86%)
Jan 13, 2005 5.409 5.465 5.328 5.328 33,445 -0.13(-2.37%)
Jan 12, 2005 5.452 5.503 5.406 5.457 26,013 -0.05(-0.88%)
Jan 11, 2005 5.328 5.557 5.328 5.506 64,289 +0.12(+2.25%)
Jan 10, 2005 5.258 5.406 5.220 5.385 46,080 +0.16(+3.04%)
Jan 07, 2005 5.272 5.379 5.226 5.226 39,391 -0.10(-1.87%)
Jan 06, 2005 5.226 5.355 5.226 5.325 43,107 +0.06(+1.07%)
Jan 05, 2005 5.315 5.420 5.231 5.269 59,458 -0.11(-2.10%)
Jan 04, 2005 5.508 5.511 5.358 5.382 69,120 -0.06(-1.09%)
Jan 03, 2005 5.597 5.597 5.398 5.441 93,647 -0.20(-3.48%)
Dec 31, 2004 5.635 5.675 5.594 5.638 41,249 -0.02(-0.29%)
Dec 30, 2004 5.694 5.699 5.546 5.654 25,269 -0.10(-1.78%)
Dec 29, 2004 5.718 5.780 5.683 5.756 18,209 -0.03(-0.51%)
Dec 28, 2004 5.734 5.839 5.734 5.786 22,668 +0.11(+1.90%)
Dec 27, 2004 5.872 5.917 5.678 5.678 33,817 -0.13(-2.31%)
Dec 23, 2004 5.732 5.909 5.732 5.812 48,310 +0.08(+1.41%)
Dec 22, 2004 5.794 5.794 5.675 5.732 23,783 -0.01(-0.23%)
Dec 21, 2004 5.740 5.777 5.705 5.745 30,844 -0.05(-0.93%)
Dec 20, 2004 5.834 6.001 5.799 5.799 39,762 -0.09(-1.60%)
Dec 17, 2004 5.866 5.893 5.826 5.893 19,695 +0.00(+0.00%)
Dec 16, 2004 5.786 5.893 5.678 5.893 83,613 +0.05(+0.83%)
Dec 15, 2004 6.009 6.009 5.821 5.845 38,276 -0.10(-1.72%)
Dec 14, 2004 5.915 5.960 5.885 5.947 28,986 +0.03(+0.45%)
Dec 13, 2004 5.947 5.987 5.920 5.920 75,066 +0.01(+0.23%)
Dec 10, 2004 5.920 5.987 5.866 5.907 14,493 +0.02(+0.32%)
Dec 09, 2004 5.947 5.947 5.847 5.888 13,006 -0.03(-0.55%)
Dec 08, 2004 5.955 5.955 5.874 5.920 50,168 -0.10(-1.61%)
Dec 07, 2004 6.256 6.256 6.017 6.017 44,965 -0.29(-4.65%)
Dec 06, 2004 6.485 6.485 6.305 6.310 18,580 -0.21(-3.18%)
Dec 03, 2004 6.531 6.641 6.512 6.517 22,668 +0.01(+0.21%)
Dec 02, 2004 6.499 6.512 6.431 6.504 24,526 +0.03(+0.50%)
Dec 01, 2004 6.485 6.544 6.404 6.472 56,857 +0.00(+0.00%)
Nov 30, 2004 6.348 6.472 6.348 6.472 47,195 +0.12(+1.95%)
Nov 29, 2004 6.216 6.367 6.216 6.348 65,776 +0.08(+1.24%)
Nov 26, 2004 6.184 6.273 6.165 6.270 9,662 +0.06(+0.95%)
Nov 24, 2004 6.108 6.289 6.108 6.211 26,013 +0.10(+1.67%)
Nov 23, 2004 6.068 6.162 6.057 6.108 18,952 +0.04(+0.71%)
Nov 22, 2004 5.718 6.068 5.705 6.065 43,479 +0.30(+5.28%)
Nov 19, 2004 5.812 5.812 5.751 5.761 12,634 -0.08(-1.43%)
Nov 18, 2004 5.907 5.907 5.759 5.845 11,520 -0.05(-0.82%)
Nov 17, 2004 5.845 5.912 5.807 5.893 45,337 +0.11(+1.86%)
Nov 16, 2004 5.705 5.839 5.699 5.786 67,634 +0.12(+2.04%)
Nov 15, 2004 5.670 5.689 5.662 5.670 17,094 -0.06(-1.08%)
Nov 12, 2004 5.745 5.775 5.651 5.732 38,648 +0.03(+0.47%)
Nov 11, 2004 5.675 5.775 5.651 5.705 52,769 +0.07(+1.19%)
Nov 10, 2004 5.446 5.648 5.403 5.638 27,128 +0.23(+4.28%)
Nov 09, 2004 5.261 5.449 5.261 5.406 33,445 +0.13(+2.50%)
Nov 08, 2004 5.368 5.379 5.261 5.274 44,965 -0.17(-3.21%)
Nov 05, 2004 5.438 5.487 5.382 5.449 10,033 +0.06(+1.20%)
Nov 04, 2004 5.288 5.417 5.288 5.385 39,391 +0.16(+3.09%)
Nov 03, 2004 5.194 5.269 5.194 5.223 19,324 +0.06(+1.09%)
Nov 02, 2004 5.274 5.274 5.153 5.167 43,107 -0.13(-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.