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 (%)
Jul 29, 2005 7.038 7.485 7.038 7.335 123,037 +0.30(+4.22%)
Jul 28, 2005 6.535 7.079 6.535 7.038 124,506 +0.44(+6.73%)
Jul 27, 2005 6.603 6.603 6.439 6.594 42,236 -0.06(-0.94%)
Jul 26, 2005 6.439 6.657 6.398 6.657 15,058 +0.17(+2.64%)
Jul 25, 2005 6.644 6.801 6.480 6.486 60,967 -0.13(-1.93%)
Jul 22, 2005 6.426 6.614 6.398 6.614 19,832 +0.20(+3.10%)
Jul 21, 2005 6.644 6.657 6.371 6.415 101,000 -0.30(-4.42%)
Jul 20, 2005 6.616 6.725 6.616 6.712 58,029 +0.03(+0.41%)
Jul 19, 2005 6.529 6.684 6.529 6.684 20,934 +0.22(+3.46%)
Jul 18, 2005 6.594 6.594 6.398 6.461 21,302 -0.05(-0.71%)
Jul 15, 2005 6.499 6.516 6.398 6.507 24,974 -0.06(-0.91%)
Jul 14, 2005 6.712 6.780 6.567 6.567 19,832 -0.21(-3.13%)
Jul 13, 2005 6.929 6.957 6.780 6.780 31,585 -0.22(-3.11%)
Jul 12, 2005 7.104 7.104 6.834 6.997 47,745 -0.09(-1.31%)
Jul 11, 2005 6.875 7.188 6.875 7.090 59,498 +0.22(+3.13%)
Jul 08, 2005 6.739 6.902 6.548 6.875 44,807 +0.32(+4.90%)
Jul 07, 2005 6.793 6.793 6.551 6.554 57,662 -0.30(-4.45%)
Jul 06, 2005 6.997 6.997 6.856 6.859 22,403 -0.17(-2.36%)
Jul 05, 2005 6.766 7.025 6.766 7.025 29,382 +0.32(+4.79%)
Jul 01, 2005 6.605 6.752 6.562 6.703 27,545 +0.13(+1.90%)
Jun 30, 2005 6.856 6.856 6.575 6.578 55,458 -0.26(-3.82%)
Jun 29, 2005 6.897 6.897 6.752 6.840 68,313 -0.03(-0.44%)
Jun 28, 2005 6.739 7.008 6.673 6.869 67,946 +0.20(+2.98%)
Jun 27, 2005 6.733 6.780 6.671 6.671 35,625 -0.04(-0.61%)
Jun 24, 2005 6.535 6.739 6.407 6.712 303,370 +0.11(+1.65%)
Jun 23, 2005 6.535 6.671 6.535 6.603 91,451 +0.04(+0.54%)
Jun 22, 2005 6.450 6.567 6.366 6.567 61,335 +0.06(+0.96%)
Jun 21, 2005 6.529 6.535 6.437 6.505 56,560 +0.00(+0.04%)
Jun 20, 2005 6.532 6.535 6.464 6.502 78,597 -0.02(-0.29%)
Jun 17, 2005 6.467 6.573 6.426 6.521 140,666 +0.12(+1.91%)
Jun 16, 2005 6.303 6.398 6.197 6.398 64,640 +0.03(+0.43%)
Jun 15, 2005 6.339 6.439 6.224 6.371 126,342 +0.10(+1.61%)
Jun 14, 2005 6.137 6.273 6.066 6.270 42,604 +0.07(+1.05%)
Jun 13, 2005 5.990 6.249 5.990 6.205 58,396 +0.16(+2.61%)
Jun 10, 2005 6.085 6.126 6.047 6.047 31,953 +0.00(+0.04%)
Jun 09, 2005 5.889 6.085 5.881 6.045 46,276 +0.09(+1.51%)
Jun 08, 2005 5.854 5.963 5.854 5.955 47,378 +0.03(+0.55%)
Jun 07, 2005 5.859 5.985 5.799 5.922 26,811 -0.01(-0.09%)
Jun 06, 2005 5.906 5.987 5.889 5.927 16,894 +0.02(+0.32%)
Jun 03, 2005 5.963 5.963 5.832 5.908 56,193 -0.04(-0.64%)
Jun 02, 2005 5.881 5.960 5.868 5.946 54,724 +0.08(+1.39%)
Jun 01, 2005 5.819 5.908 5.819 5.865 59,131 +0.11(+1.99%)
May 31, 2005 5.819 5.819 5.734 5.750 85,942 -0.07(-1.22%)
May 27, 2005 5.851 5.851 5.691 5.821 22,036 +0.03(+0.52%)
May 26, 2005 5.601 5.799 5.587 5.791 20,567 +0.12(+2.16%)
May 25, 2005 5.710 5.767 5.666 5.669 34,156 -0.08(-1.37%)
May 24, 2005 5.718 5.808 5.663 5.748 14,691 -0.03(-0.47%)
May 23, 2005 5.848 5.851 5.772 5.775 17,629 -0.02(-0.33%)
May 20, 2005 5.868 5.868 5.761 5.794 13,221 -0.07(-1.25%)
May 19, 2005 5.680 5.908 5.680 5.868 34,156 +0.19(+3.26%)
May 18, 2005 5.582 5.712 5.514 5.682 70,149 +0.12(+2.15%)
May 17, 2005 5.557 5.573 5.459 5.563 9,181 +0.06(+1.14%)
May 16, 2005 5.361 5.579 5.361 5.500 19,098 +0.05(+1.00%)
May 13, 2005 5.473 5.481 5.405 5.446 27,178 -0.10(-1.72%)
May 12, 2005 5.813 5.813 5.541 5.541 38,196 -0.23(-3.92%)
May 11, 2005 5.582 5.799 5.582 5.767 44,807 +0.19(+3.32%)
May 10, 2005 5.691 5.691 5.579 5.582 26,443 -0.14(-2.43%)
May 09, 2005 5.655 5.720 5.628 5.720 18,363 +0.05(+0.96%)
May 06, 2005 5.636 5.669 5.533 5.666 60,967 +0.04(+0.77%)
May 05, 2005 5.622 5.636 5.588 5.622 19,832 +0.04(+0.73%)
May 04, 2005 5.364 5.595 5.364 5.582 55,825 +0.17(+3.22%)
May 03, 2005 5.367 5.437 5.353 5.407 55,458 -0.03(-0.50%)
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.