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

Stifel Financial Corp (NY: SF )

78.56 +0.35 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Feb 28, 2005 5.697 5.785 5.691 5.785 41,622 +0.02(+0.37%)
Feb 25, 2005 5.726 5.785 5.651 5.764 20,439 +0.09(+1.56%)
Feb 24, 2005 5.530 5.705 5.524 5.675 69,494 +0.10(+1.88%)
Feb 23, 2005 5.557 5.597 5.557 5.570 23,412 -0.03(-0.58%)
Feb 22, 2005 5.629 5.651 5.602 5.602 53,885 -0.09(-1.56%)
Feb 18, 2005 5.745 5.745 5.670 5.691 36,419 +0.01(+0.24%)
Feb 17, 2005 5.640 5.713 5.640 5.678 33,074 -0.02(-0.38%)
Feb 16, 2005 5.678 5.767 5.656 5.699 54,629 +0.05(+0.86%)
Feb 15, 2005 5.764 5.799 5.543 5.651 890,788 -0.13(-2.23%)
Feb 14, 2005 5.683 5.863 5.683 5.780 37,905 +0.05(+0.85%)
Feb 11, 2005 5.610 5.788 5.610 5.732 94,393 +0.09(+1.57%)
Feb 10, 2005 5.659 5.737 5.619 5.643 36,419 -0.04(-0.66%)
Feb 09, 2005 5.610 5.713 5.506 5.680 94,764 +0.02(+0.28%)
Feb 08, 2005 5.651 5.675 5.651 5.664 18,952 +0.05(+0.96%)
Feb 07, 2005 5.651 5.670 5.610 5.610 21,182 -0.05(-0.95%)
Feb 04, 2005 5.758 5.799 5.597 5.664 27,128 -0.14(-2.46%)
Feb 03, 2005 6.009 6.009 5.791 5.807 43,480 -0.17(-2.92%)
Feb 02, 2005 5.796 5.982 5.793 5.982 81,014 +0.13(+2.25%)
Feb 01, 2005 5.586 5.850 5.562 5.850 99,967 +0.32(+5.84%)
Jan 31, 2005 5.441 5.541 5.441 5.527 47,939 +0.14(+2.65%)
Jan 28, 2005 5.393 5.430 5.358 5.384 119,292 +0.00(+0.05%)
Jan 27, 2005 5.288 5.398 5.288 5.382 55,743 +0.07(+1.27%)
Jan 26, 2005 5.341 5.398 5.314 5.314 45,710 +0.04(+0.71%)
Jan 25, 2005 5.285 5.368 5.247 5.277 29,358 +0.05(+1.03%)
Jan 24, 2005 5.247 5.298 5.223 5.223 52,770 -0.08(-1.57%)
Jan 21, 2005 5.347 5.358 5.279 5.306 41,250 -0.03(-0.50%)
Jan 20, 2005 5.360 5.398 5.333 5.333 35,304 -0.12(-2.12%)
Jan 19, 2005 5.479 5.565 5.395 5.449 60,575 +0.02(+0.40%)
Jan 18, 2005 5.320 5.471 5.320 5.427 43,851 +0.05(+1.00%)
Jan 14, 2005 5.288 5.427 5.288 5.374 37,534 +0.05(+0.86%)
Jan 13, 2005 5.409 5.465 5.328 5.328 33,446 -0.13(-2.37%)
Jan 12, 2005 5.452 5.503 5.406 5.457 26,013 -0.05(-0.88%)
Jan 11, 2005 5.328 5.557 5.328 5.506 64,291 +0.12(+2.25%)
Jan 10, 2005 5.258 5.406 5.220 5.384 46,081 +0.16(+3.04%)
Jan 07, 2005 5.271 5.379 5.226 5.226 39,392 -0.10(-1.87%)
Jan 06, 2005 5.226 5.355 5.226 5.325 43,108 +0.06(+1.07%)
Jan 05, 2005 5.314 5.419 5.231 5.269 59,460 -0.11(-2.10%)
Jan 04, 2005 5.508 5.511 5.358 5.382 69,122 -0.06(-1.09%)
Jan 03, 2005 5.597 5.597 5.398 5.441 93,649 -0.20(-3.48%)
Dec 31, 2004 5.635 5.675 5.594 5.637 41,250 -0.02(-0.29%)
Dec 30, 2004 5.694 5.699 5.546 5.654 25,270 -0.10(-1.78%)
Dec 29, 2004 5.718 5.780 5.683 5.756 18,209 -0.03(-0.51%)
Dec 28, 2004 5.734 5.839 5.734 5.785 22,669 +0.11(+1.90%)
Dec 27, 2004 5.871 5.917 5.678 5.678 33,818 -0.13(-2.31%)
Dec 23, 2004 5.732 5.909 5.732 5.812 48,311 +0.08(+1.41%)
Dec 22, 2004 5.793 5.793 5.675 5.732 23,784 -0.01(-0.23%)
Dec 21, 2004 5.740 5.777 5.705 5.745 30,845 -0.05(-0.93%)
Dec 20, 2004 5.834 6.001 5.799 5.799 39,764 -0.09(-1.60%)
Dec 17, 2004 5.866 5.893 5.826 5.893 19,696 +0.00(+0.00%)
Dec 16, 2004 5.785 5.893 5.678 5.893 83,615 +0.05(+0.83%)
Dec 15, 2004 6.009 6.009 5.820 5.845 38,277 -0.10(-1.72%)
Dec 14, 2004 5.915 5.960 5.885 5.947 28,986 +0.03(+0.45%)
Dec 13, 2004 5.947 5.987 5.920 5.920 75,068 +0.01(+0.23%)
Dec 10, 2004 5.920 5.987 5.866 5.906 14,493 +0.02(+0.32%)
Dec 09, 2004 5.947 5.947 5.847 5.888 13,006 -0.03(-0.55%)
Dec 08, 2004 5.955 5.955 5.874 5.920 50,169 -0.10(-1.61%)
Dec 07, 2004 6.256 6.256 6.017 6.017 44,966 -0.29(-4.65%)
Dec 06, 2004 6.485 6.485 6.305 6.310 18,581 -0.21(-3.18%)
Dec 03, 2004 6.531 6.641 6.512 6.517 22,669 +0.01(+0.21%)
Dec 02, 2004 6.498 6.512 6.431 6.504 24,527 +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.