Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.92 11.03 10.79 10.84 151,991 -0.10(-0.91%)
Apr 27, 2006 10.83 11.03 10.79 10.94 169,085 +0.07(+0.67%)
Apr 26, 2006 10.91 10.93 10.82 10.87 180,234 +0.01(+0.05%)
Apr 25, 2006 10.78 10.91 10.78 10.87 169,828 +0.03(+0.32%)
Apr 24, 2006 11.03 11.03 10.78 10.83 222,226 -0.14(-1.25%)
Apr 21, 2006 11.06 11.06 10.82 10.97 172,058 +0.09(+0.87%)
Apr 20, 2006 11.21 11.21 10.78 10.87 134,525 -0.27(-2.41%)
Apr 19, 2006 10.82 11.14 10.82 11.14 287,259 +0.35(+3.22%)
Apr 18, 2006 10.70 10.84 10.69 10.80 683,774 +0.13(+1.26%)
Apr 17, 2006 10.68 10.73 10.60 10.66 192,497 -0.02(-0.20%)
Apr 13, 2006 10.72 10.82 10.52 10.68 80,640 -0.04(-0.38%)
Apr 12, 2006 10.79 10.79 10.67 10.72 123,005 +0.07(+0.63%)
Apr 11, 2006 10.70 10.73 10.63 10.66 255,672 -0.05(-0.43%)
Apr 10, 2006 10.68 10.88 10.58 10.70 239,692 +0.02(+0.18%)
Apr 07, 2006 11.17 11.17 10.67 10.68 166,855 -0.42(-3.80%)
Apr 06, 2006 11.07 11.11 10.99 11.11 285,773 +0.02(+0.17%)
Apr 05, 2006 11.06 11.17 10.87 11.09 145,673 +0.03(+0.24%)
Apr 04, 2006 11.05 11.15 10.84 11.06 272,023 -0.16(-1.44%)
Apr 03, 2006 11.71 11.73 11.19 11.22 292,833 -0.53(-4.51%)
Mar 31, 2006 11.84 11.88 11.68 11.75 474,182 -0.06(-0.52%)
Mar 30, 2006 11.67 11.84 11.30 11.81 318,103 +0.19(+1.62%)
Mar 29, 2006 11.01 11.69 10.90 11.62 460,061 +0.59(+5.31%)
Mar 28, 2006 10.76 11.06 10.76 11.04 231,888 +0.21(+1.91%)
Mar 27, 2006 10.68 10.83 10.68 10.83 91,046 +0.16(+1.46%)
Mar 24, 2006 10.51 10.68 10.51 10.68 102,566 +0.16(+1.48%)
Mar 23, 2006 10.35 10.54 10.25 10.52 106,653 +0.14(+1.32%)
Mar 22, 2006 10.58 10.62 10.37 10.38 87,329 -0.22(-2.03%)
Mar 21, 2006 10.74 10.79 10.59 10.60 293,948 -0.14(-1.30%)
Mar 20, 2006 10.63 10.80 10.62 10.74 232,631 +0.09(+0.86%)
Mar 17, 2006 10.59 10.65 10.54 10.65 337,799 +0.08(+0.76%)
Mar 16, 2006 10.52 10.58 10.47 10.56 184,693 +0.06(+0.59%)
Mar 15, 2006 10.39 10.57 10.39 10.50 196,213 +0.14(+1.38%)
Mar 14, 2006 10.19 10.36 10.19 10.36 92,904 +0.16(+1.58%)
Mar 13, 2006 10.20 10.31 10.14 10.20 102,566 +0.03(+0.29%)
Mar 10, 2006 10.04 10.17 10.04 10.17 41,249 +0.14(+1.42%)
Mar 09, 2006 10.06 10.16 9.981 10.03 60,573 -0.04(-0.37%)
Mar 08, 2006 10.06 10.12 9.994 10.06 46,823 -0.04(-0.43%)
Mar 07, 2006 10.16 10.19 10.10 10.11 115,201 -0.11(-1.11%)
Mar 06, 2006 10.39 10.41 10.22 10.22 72,093 -0.20(-1.89%)
Mar 03, 2006 10.45 10.48 10.29 10.42 73,951 -0.06(-0.62%)
Mar 02, 2006 10.29 10.48 10.29 10.48 79,897 +0.16(+1.56%)
Mar 01, 2006 10.33 10.34 10.28 10.32 154,592 +0.01(+0.05%)
Feb 28, 2006 10.41 10.40 10.31 10.31 96,620 -0.09(-0.88%)
Feb 27, 2006 10.46 10.49 10.37 10.41 44,965 -0.06(-0.57%)
Feb 24, 2006 10.43 10.47 10.33 10.47 102,937 +0.02(+0.16%)
Feb 23, 2006 10.31 10.45 10.24 10.45 86,586 +0.16(+1.52%)
Feb 22, 2006 10.23 10.36 10.23 10.29 79,154 +0.13(+1.24%)
Feb 21, 2006 10.23 10.23 10.12 10.17 98,106 -0.10(-0.94%)
Feb 17, 2006 10.45 10.47 10.11 10.26 147,903 -0.07(-0.65%)
Feb 16, 2006 10.22 10.36 10.20 10.33 106,653 +0.11(+1.08%)
Feb 15, 2006 10.17 10.28 10.10 10.22 87,329 +0.06(+0.61%)
Feb 14, 2006 10.22 10.29 10.14 10.16 57,600 -0.04(-0.40%)
Feb 13, 2006 10.11 10.36 10.06 10.20 62,803 +0.09(+0.91%)
Feb 10, 2006 10.14 10.16 10.03 10.11 73,580 -0.07(-0.66%)
Feb 09, 2006 10.21 10.49 10.17 10.17 191,754 -0.05(-0.47%)
Feb 08, 2006 10.14 10.22 10.03 10.22 82,870 +0.09(+0.90%)
Feb 07, 2006 10.28 10.35 10.09 10.13 75,066 -0.11(-1.05%)
Feb 06, 2006 10.20 10.24 10.12 10.24 65,404 +0.08(+0.79%)
Feb 03, 2006 10.21 10.30 10.14 10.16 40,134 -0.06(-0.55%)
Feb 02, 2006 10.54 10.57 10.21 10.21 81,384 -0.31(-2.92%)
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.