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

Stifel Financial Corp (NY: SF )

79.73 -0.80 (-0.99%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 3, 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 10.77 10.79 10.51 10.56 86,586 -0.24(-2.24%)
Dec 28, 2006 10.76 10.95 10.74 10.80 159,795 +0.05(+0.45%)
Dec 27, 2006 10.70 10.84 10.67 10.75 160,538 +0.11(+1.06%)
Dec 26, 2006 10.63 10.69 10.45 10.64 79,154 +0.08(+0.71%)
Dec 22, 2006 10.63 10.63 10.34 10.56 99,964 -0.06(-0.56%)
Dec 21, 2006 10.84 10.85 10.61 10.62 76,181 -0.22(-2.01%)
Dec 20, 2006 10.59 10.84 10.59 10.84 91,046 +0.30(+2.81%)
Dec 19, 2006 10.45 10.54 10.09 10.54 78,411 +0.03(+0.31%)
Dec 18, 2006 11.01 11.05 10.46 10.51 87,701 -0.46(-4.19%)
Dec 15, 2006 10.90 11.30 10.90 10.97 215,537 +0.07(+0.67%)
Dec 14, 2006 10.83 10.91 10.78 10.90 96,991 +0.13(+1.25%)
Dec 13, 2006 10.76 10.86 10.69 10.76 65,776 +0.20(+1.88%)
Dec 12, 2006 10.56 10.59 10.37 10.56 55,742 -0.07(-0.68%)
Dec 11, 2006 10.56 10.70 10.54 10.64 53,512 +0.10(+1.00%)
Dec 08, 2006 10.43 10.53 10.25 10.53 43,107 +0.07(+0.67%)
Dec 07, 2006 10.51 10.63 10.40 10.46 64,289 -0.08(-0.74%)
Dec 06, 2006 10.65 10.76 10.49 10.54 62,803 -0.15(-1.41%)
Dec 05, 2006 10.76 10.76 10.60 10.69 70,235 -0.05(-0.43%)
Dec 04, 2006 10.38 10.76 10.38 10.74 93,275 +0.36(+3.42%)
Dec 01, 2006 10.18 10.53 10.11 10.38 127,836 -0.12(-1.13%)
Nov 30, 2006 10.18 10.66 10.18 10.50 107,768 +0.29(+2.82%)
Nov 29, 2006 10.17 10.32 10.15 10.21 48,681 +0.09(+0.88%)
Nov 28, 2006 10.09 10.17 9.997 10.12 66,890 -0.02(-0.16%)
Nov 27, 2006 10.34 10.34 10.10 10.14 202,902 -0.27(-2.61%)
Nov 24, 2006 10.46 10.49 10.35 10.41 18,209 -0.15(-1.46%)
Nov 22, 2006 10.32 10.63 10.24 10.56 345,231 +0.26(+2.53%)
Nov 21, 2006 10.31 10.35 10.09 10.30 46,823 -0.02(-0.16%)
Nov 20, 2006 10.34 10.56 10.27 10.32 124,863 -0.04(-0.36%)
Nov 17, 2006 10.84 10.86 10.29 10.36 104,424 -0.48(-4.44%)
Nov 16, 2006 10.63 10.86 10.43 10.84 84,728 +0.21(+2.00%)
Nov 15, 2006 10.25 10.66 10.25 10.63 130,437 +0.38(+3.76%)
Nov 14, 2006 10.11 10.24 9.790 10.24 91,789 +0.13(+1.33%)
Nov 13, 2006 9.932 10.17 9.862 10.11 50,911 +0.18(+1.79%)
Nov 10, 2006 9.607 9.943 9.607 9.930 46,080 +0.30(+3.13%)
Nov 09, 2006 9.873 9.873 9.609 9.628 74,694 -0.23(-2.32%)
Nov 08, 2006 9.765 9.884 9.687 9.857 39,391 +0.10(+1.05%)
Nov 07, 2006 9.846 10.18 9.728 9.755 105,539 -0.09(-0.93%)
Nov 06, 2006 9.504 9.857 9.504 9.846 66,890 +0.41(+4.33%)
Nov 03, 2006 9.324 9.443 9.308 9.437 143,815 +0.17(+1.80%)
Nov 02, 2006 9.200 9.300 9.160 9.270 111,484 +0.00(+0.03%)
Nov 01, 2006 9.607 9.679 9.265 9.268 109,255 -0.41(-4.20%)
Oct 31, 2006 9.889 9.889 9.558 9.674 77,667 -0.19(-1.94%)
Oct 30, 2006 9.499 9.900 9.494 9.865 65,032 +0.31(+3.24%)
Oct 27, 2006 9.862 9.862 9.556 9.556 44,222 -0.37(-3.71%)
Oct 26, 2006 10.10 10.20 9.892 9.924 130,809 -0.11(-1.13%)
Oct 25, 2006 9.749 10.04 9.749 10.04 96,620 +0.29(+2.98%)
Oct 24, 2006 9.620 9.787 9.566 9.747 72,465 +0.13(+1.31%)
Oct 23, 2006 9.163 9.658 9.147 9.620 115,572 +0.39(+4.23%)
Oct 20, 2006 9.281 9.338 9.190 9.230 76,181 +0.02(+0.18%)
Oct 19, 2006 9.095 9.284 9.082 9.214 69,120 +0.09(+1.00%)
Oct 18, 2006 9.173 9.238 9.109 9.122 94,018 +0.02(+0.18%)
Oct 17, 2006 9.050 9.149 8.931 9.106 88,444 +0.00(+0.03%)
Oct 16, 2006 9.149 9.295 8.974 9.103 86,586 -0.05(-0.50%)
Oct 13, 2006 9.098 9.284 9.066 9.149 73,951 +0.09(+1.01%)
Oct 12, 2006 8.627 9.093 8.627 9.058 98,478 +0.46(+5.39%)
Oct 11, 2006 8.772 8.805 8.573 8.595 124,491 -0.12(-1.36%)
Oct 10, 2006 8.719 8.869 8.665 8.713 66,519 +0.02(+0.25%)
Oct 09, 2006 8.638 8.705 8.616 8.692 40,506 +0.05(+0.62%)
Oct 06, 2006 8.848 8.864 8.624 8.638 39,019 -0.26(-2.87%)
Oct 05, 2006 8.894 8.972 8.756 8.894 106,653 +0.03(+0.36%)
Oct 04, 2006 8.538 8.934 8.538 8.861 138,612 +0.27(+3.13%)
Oct 03, 2006 8.557 8.705 8.476 8.592 162,024 +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.