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

Stifel Financial Corp (NY: SF )

78.83 -1.70 (-2.12%)
Streaming Delayed Price Updated: 1:18 PM 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 (%)
Sep 29, 2006 8.694 8.751 8.541 8.541 107,025 -0.16(-1.82%)
Sep 28, 2006 8.891 8.907 8.624 8.700 83,613 -0.16(-1.82%)
Sep 27, 2006 8.851 9.015 8.813 8.861 45,708 -0.05(-0.54%)
Sep 26, 2006 8.856 9.082 8.856 8.910 51,654 +0.08(+0.95%)
Sep 25, 2006 8.630 8.869 8.544 8.826 79,897 +0.21(+2.47%)
Sep 22, 2006 8.821 8.821 8.611 8.614 60,945 -0.25(-2.85%)
Sep 21, 2006 9.034 9.090 8.821 8.867 75,438 -0.15(-1.64%)
Sep 20, 2006 8.816 9.149 8.816 9.015 112,971 +0.27(+3.05%)
Sep 19, 2006 8.789 8.977 8.546 8.748 149,761 -0.06(-0.73%)
Sep 18, 2006 8.799 8.942 8.665 8.813 60,945 -0.12(-1.33%)
Sep 15, 2006 9.208 9.227 8.912 8.931 244,523 -0.21(-2.30%)
Sep 14, 2006 9.144 9.243 9.052 9.141 56,857 -0.05(-0.53%)
Sep 13, 2006 9.109 9.284 9.106 9.190 71,721 +0.08(+0.89%)
Sep 12, 2006 8.657 9.109 8.641 9.109 118,917 +0.47(+5.39%)
Sep 11, 2006 8.571 8.732 8.571 8.643 97,363 +0.04(+0.47%)
Sep 08, 2006 8.522 8.670 8.522 8.603 80,640 +0.11(+1.33%)
Sep 07, 2006 8.450 8.552 8.436 8.490 202,531 -0.01(-0.16%)
Sep 06, 2006 8.563 8.606 8.476 8.503 136,754 -0.05(-0.60%)
Sep 05, 2006 8.493 8.681 8.479 8.555 104,424 +0.06(+0.76%)
Sep 01, 2006 8.670 8.686 8.412 8.490 390,940 -0.11(-1.31%)
Aug 31, 2006 8.681 8.692 8.603 8.603 129,694 -0.02(-0.28%)
Aug 30, 2006 8.616 8.662 8.611 8.627 107,025 +0.04(+0.44%)
Aug 29, 2006 8.692 8.692 8.431 8.589 163,882 -0.10(-1.18%)
Aug 28, 2006 8.522 8.727 8.522 8.692 93,647 +0.16(+1.83%)
Aug 25, 2006 8.624 8.670 8.536 8.536 37,533 -0.13(-1.52%)
Aug 24, 2006 8.549 8.719 8.546 8.668 111,113 +0.16(+1.90%)
Aug 23, 2006 8.649 8.805 8.398 8.506 183,578 -0.12(-1.43%)
Aug 22, 2006 8.589 8.659 8.568 8.630 44,222 +0.06(+0.69%)
Aug 21, 2006 8.622 8.641 8.557 8.571 47,566 -0.10(-1.12%)
Aug 18, 2006 8.732 8.732 8.611 8.668 52,769 -0.06(-0.74%)
Aug 17, 2006 8.759 8.813 8.638 8.732 108,883 +0.04(+0.46%)
Aug 16, 2006 8.557 8.867 8.557 8.692 145,673 +0.16(+1.89%)
Aug 15, 2006 8.549 8.624 8.479 8.530 135,640 +0.05(+0.57%)
Aug 14, 2006 8.536 8.598 8.409 8.482 199,186 -0.01(-0.16%)
Aug 11, 2006 8.436 8.584 8.390 8.495 209,220 +0.02(+0.29%)
Aug 10, 2006 8.078 8.633 8.059 8.471 320,705 +0.38(+4.69%)
Aug 09, 2006 8.342 8.345 7.984 8.092 849,886 -0.14(-1.70%)
Aug 08, 2006 8.511 8.611 8.086 8.232 274,996 -0.28(-3.32%)
Aug 07, 2006 8.482 8.549 8.415 8.514 193,612 -0.03(-0.41%)
Aug 04, 2006 8.686 8.837 8.423 8.549 167,227 -0.07(-0.81%)
Aug 03, 2006 8.495 8.719 8.439 8.619 108,883 +0.09(+1.04%)
Aug 02, 2006 8.638 8.692 8.450 8.530 196,956 -0.04(-0.47%)
Aug 01, 2006 8.894 8.931 8.476 8.571 162,024 -0.36(-4.07%)
Jul 31, 2006 8.595 8.955 8.560 8.934 200,301 +0.20(+2.34%)
Jul 28, 2006 8.563 8.778 8.563 8.729 97,735 +0.25(+2.95%)
Jul 27, 2006 8.762 8.762 8.463 8.479 186,923 -0.22(-2.54%)
Jul 26, 2006 8.926 8.926 8.638 8.700 104,424 -0.23(-2.53%)
Jul 25, 2006 8.864 9.068 8.791 8.926 103,681 +0.06(+0.70%)
Jul 24, 2006 8.573 8.864 8.506 8.864 156,078 +0.34(+4.04%)
Jul 21, 2006 8.748 8.748 8.503 8.520 168,713 -0.23(-2.61%)
Jul 20, 2006 9.480 9.512 8.746 8.748 203,274 -0.67(-7.11%)
Jul 19, 2006 8.746 9.467 8.746 9.418 344,488 +0.71(+8.16%)
Jul 18, 2006 8.522 8.754 8.377 8.708 195,098 +0.21(+2.50%)
Jul 17, 2006 8.374 8.746 8.374 8.495 295,806 +0.17(+2.10%)
Jul 14, 2006 8.307 8.719 8.259 8.320 198,814 +0.01(+0.16%)
Jul 13, 2006 8.969 9.036 8.283 8.307 407,291 -0.69(-7.66%)
Jul 12, 2006 9.031 9.149 8.896 8.996 128,579 +0.00(+0.03%)
Jul 11, 2006 8.883 9.012 8.880 8.993 111,484 -0.01(-0.12%)
Jul 10, 2006 9.028 9.101 8.934 9.004 89,931 -0.01(-0.06%)
Jul 07, 2006 9.410 9.429 8.977 9.009 87,329 -0.45(-4.72%)
Jul 06, 2006 9.432 9.642 9.402 9.456 152,362 +0.02(+0.26%)
Jul 05, 2006 9.494 9.609 9.338 9.432 94,762 -0.13(-1.35%)
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.