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

Stifel Financial Corp (NY: SF )

80.95 +0.42 (+0.52%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 6.956 7.397 6.956 7.249 124,494 +0.29(+4.22%)
Jul 28, 2005 6.458 6.996 6.458 6.956 125,981 +0.44(+6.73%)
Jul 27, 2005 6.525 6.525 6.364 6.517 42,737 -0.06(-0.94%)
Jul 26, 2005 6.364 6.579 6.324 6.579 15,236 +0.17(+2.64%)
Jul 25, 2005 6.566 6.722 6.404 6.410 61,690 -0.13(-1.93%)
Jul 22, 2005 6.350 6.536 6.324 6.536 20,067 +0.20(+3.10%)
Jul 21, 2005 6.566 6.579 6.297 6.340 102,197 -0.29(-4.42%)
Jul 20, 2005 6.539 6.646 6.539 6.633 58,717 +0.03(+0.41%)
Jul 19, 2005 6.453 6.606 6.453 6.606 21,182 +0.22(+3.46%)
Jul 18, 2005 6.517 6.517 6.324 6.385 21,554 -0.05(-0.71%)
Jul 15, 2005 6.423 6.439 6.324 6.431 25,270 -0.06(-0.91%)
Jul 14, 2005 6.633 6.700 6.490 6.490 20,067 -0.21(-3.13%)
Jul 13, 2005 6.848 6.875 6.700 6.700 31,959 -0.22(-3.11%)
Jul 12, 2005 7.020 7.020 6.754 6.916 48,311 -0.09(-1.31%)
Jul 11, 2005 6.794 7.104 6.794 7.007 60,203 +0.21(+3.13%)
Jul 08, 2005 6.660 6.821 6.472 6.794 45,338 +0.32(+4.90%)
Jul 07, 2005 6.714 6.714 6.474 6.477 58,345 -0.30(-4.45%)
Jul 06, 2005 6.916 6.916 6.776 6.778 22,669 -0.16(-2.36%)
Jul 05, 2005 6.687 6.942 6.687 6.942 29,730 +0.32(+4.79%)
Jul 01, 2005 6.528 6.673 6.485 6.625 27,871 +0.12(+1.90%)
Jun 30, 2005 6.776 6.776 6.498 6.501 56,115 -0.26(-3.82%)
Jun 29, 2005 6.816 6.816 6.673 6.759 69,122 -0.03(-0.44%)
Jun 28, 2005 6.660 6.926 6.595 6.789 68,750 +0.20(+2.98%)
Jun 27, 2005 6.655 6.700 6.593 6.593 36,047 -0.04(-0.61%)
Jun 24, 2005 6.458 6.660 6.332 6.633 306,963 +0.11(+1.65%)
Jun 23, 2005 6.458 6.593 6.458 6.525 92,535 +0.03(+0.54%)
Jun 22, 2005 6.375 6.490 6.291 6.490 62,061 +0.06(+0.96%)
Jun 21, 2005 6.453 6.458 6.361 6.428 57,230 +0.00(+0.04%)
Jun 20, 2005 6.455 6.458 6.388 6.426 79,528 -0.02(-0.29%)
Jun 17, 2005 6.391 6.496 6.350 6.445 142,332 +0.12(+1.91%)
Jun 16, 2005 6.229 6.324 6.124 6.324 65,406 +0.03(+0.43%)
Jun 15, 2005 6.264 6.364 6.151 6.297 127,839 +0.10(+1.61%)
Jun 14, 2005 6.065 6.200 5.995 6.197 43,108 +0.06(+1.05%)
Jun 13, 2005 5.920 6.176 5.920 6.133 59,088 +0.16(+2.61%)
Jun 10, 2005 6.014 6.054 5.976 5.976 32,331 +0.00(+0.05%)
Jun 09, 2005 5.820 6.014 5.812 5.974 46,824 +0.09(+1.51%)
Jun 08, 2005 5.785 5.893 5.785 5.885 47,939 +0.03(+0.55%)
Jun 07, 2005 5.791 5.915 5.732 5.853 27,128 -0.01(-0.09%)
Jun 06, 2005 5.837 5.917 5.820 5.858 17,094 +0.02(+0.32%)
Jun 03, 2005 5.893 5.893 5.764 5.839 56,858 -0.04(-0.64%)
Jun 02, 2005 5.812 5.890 5.799 5.877 55,372 +0.08(+1.39%)
Jun 01, 2005 5.750 5.839 5.750 5.796 59,831 +0.11(+1.99%)
May 31, 2005 5.750 5.750 5.667 5.683 86,960 -0.07(-1.22%)
May 27, 2005 5.783 5.783 5.624 5.753 22,297 +0.03(+0.52%)
May 26, 2005 5.535 5.732 5.522 5.723 20,811 +0.12(+2.16%)
May 25, 2005 5.643 5.699 5.600 5.602 34,561 -0.08(-1.37%)
May 24, 2005 5.651 5.740 5.597 5.680 14,865 -0.03(-0.47%)
May 23, 2005 5.780 5.783 5.705 5.707 17,838 -0.02(-0.33%)
May 20, 2005 5.799 5.799 5.694 5.726 13,378 -0.07(-1.25%)
May 19, 2005 5.613 5.839 5.613 5.799 34,561 +0.18(+3.26%)
May 18, 2005 5.516 5.645 5.449 5.616 70,980 +0.12(+2.15%)
May 17, 2005 5.492 5.508 5.395 5.497 9,290 +0.06(+1.14%)
May 16, 2005 5.298 5.514 5.298 5.436 19,324 +0.05(+1.00%)
May 13, 2005 5.409 5.417 5.341 5.382 27,500 -0.09(-1.72%)
May 12, 2005 5.745 5.745 5.476 5.476 38,649 -0.22(-3.92%)
May 11, 2005 5.516 5.732 5.516 5.699 45,338 +0.18(+3.32%)
May 10, 2005 5.624 5.624 5.514 5.516 26,757 -0.14(-2.43%)
May 09, 2005 5.589 5.654 5.562 5.654 18,581 +0.05(+0.96%)
May 06, 2005 5.570 5.602 5.468 5.600 61,690 +0.04(+0.77%)
May 05, 2005 5.557 5.570 5.523 5.557 20,067 +0.04(+0.73%)
May 04, 2005 5.301 5.530 5.301 5.516 56,487 +0.17(+3.22%)
May 03, 2005 5.304 5.374 5.290 5.344 56,115 -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.