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

Stifel Financial Corp (NY: SF )

78.23 -0.14 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Mar 31, 2005 5.705 5.866 5.651 5.866 65,032 +0.16(+2.83%)
Mar 30, 2005 5.670 5.718 5.621 5.705 20,810 +0.10(+1.83%)
Mar 29, 2005 5.586 5.624 5.570 5.603 44,593 +0.02(+0.29%)
Mar 28, 2005 5.570 5.608 5.519 5.586 26,384 +0.05(+0.87%)
Mar 24, 2005 5.503 5.638 5.490 5.538 23,783 +0.03(+0.64%)
Mar 23, 2005 5.651 5.651 5.503 5.503 31,959 -0.19(-3.31%)
Mar 22, 2005 5.651 5.807 5.651 5.691 33,073 +0.03(+0.48%)
Mar 21, 2005 5.651 5.716 5.651 5.664 17,837 +0.00(+0.05%)
Mar 18, 2005 5.678 5.710 5.638 5.662 102,566 -0.02(-0.28%)
Mar 17, 2005 5.694 5.694 5.635 5.678 40,877 -0.01(-0.09%)
Mar 16, 2005 5.718 5.772 5.683 5.683 30,100 -0.03(-0.61%)
Mar 15, 2005 5.748 5.791 5.716 5.718 27,128 -0.06(-0.98%)
Mar 14, 2005 5.737 5.826 5.737 5.775 28,242 +0.02(+0.33%)
Mar 11, 2005 5.796 5.874 5.705 5.756 65,776 +0.03(+0.47%)
Mar 10, 2005 5.514 5.759 5.514 5.729 34,188 +0.15(+2.65%)
Mar 09, 2005 5.568 5.697 5.490 5.581 67,634 -0.05(-0.96%)
Mar 08, 2005 5.662 5.783 5.627 5.635 27,499 -0.09(-1.64%)
Mar 07, 2005 5.812 5.853 5.729 5.729 14,864 -0.15(-2.56%)
Mar 04, 2005 5.783 5.880 5.729 5.880 41,621 +0.13(+2.25%)
Mar 03, 2005 5.753 5.783 5.721 5.751 21,182 +0.02(+0.42%)
Mar 02, 2005 5.761 5.794 5.710 5.726 19,695 -0.10(-1.75%)
Mar 01, 2005 5.718 5.869 5.691 5.829 79,154 +0.04(+0.74%)
Feb 28, 2005 5.697 5.786 5.691 5.786 41,621 +0.02(+0.37%)
Feb 25, 2005 5.726 5.786 5.651 5.764 20,438 +0.09(+1.56%)
Feb 24, 2005 5.530 5.705 5.525 5.675 69,492 +0.10(+1.88%)
Feb 23, 2005 5.557 5.597 5.557 5.570 23,411 -0.03(-0.58%)
Feb 22, 2005 5.629 5.651 5.603 5.603 53,884 -0.09(-1.56%)
Feb 18, 2005 5.745 5.745 5.670 5.691 36,418 +0.01(+0.24%)
Feb 17, 2005 5.640 5.713 5.640 5.678 33,073 -0.02(-0.38%)
Feb 16, 2005 5.678 5.767 5.656 5.699 54,627 +0.05(+0.86%)
Feb 15, 2005 5.764 5.799 5.543 5.651 890,764 -0.13(-2.23%)
Feb 14, 2005 5.683 5.864 5.683 5.780 37,904 +0.05(+0.84%)
Feb 11, 2005 5.611 5.788 5.611 5.732 94,390 +0.09(+1.57%)
Feb 10, 2005 5.659 5.737 5.619 5.643 36,418 -0.04(-0.66%)
Feb 09, 2005 5.611 5.713 5.506 5.681 94,762 +0.02(+0.29%)
Feb 08, 2005 5.651 5.675 5.651 5.664 18,952 +0.05(+0.96%)
Feb 07, 2005 5.651 5.670 5.611 5.611 21,182 -0.05(-0.95%)
Feb 04, 2005 5.759 5.799 5.597 5.664 27,128 -0.14(-2.46%)
Feb 03, 2005 6.009 6.009 5.791 5.807 43,479 -0.17(-2.92%)
Feb 02, 2005 5.796 5.982 5.794 5.982 81,012 +0.13(+2.25%)
Feb 01, 2005 5.586 5.850 5.562 5.850 99,964 +0.32(+5.84%)
Jan 31, 2005 5.441 5.541 5.441 5.527 47,938 +0.14(+2.65%)
Jan 28, 2005 5.393 5.430 5.358 5.385 119,288 +0.00(+0.05%)
Jan 27, 2005 5.288 5.398 5.288 5.382 55,742 +0.07(+1.27%)
Jan 26, 2005 5.342 5.398 5.315 5.315 45,708 +0.04(+0.71%)
Jan 25, 2005 5.285 5.368 5.247 5.277 29,357 +0.05(+1.03%)
Jan 24, 2005 5.247 5.298 5.223 5.223 52,769 -0.08(-1.57%)
Jan 21, 2005 5.347 5.358 5.280 5.307 41,249 -0.03(-0.50%)
Jan 20, 2005 5.360 5.398 5.333 5.333 35,303 -0.12(-2.12%)
Jan 19, 2005 5.479 5.565 5.395 5.449 60,573 +0.02(+0.40%)
Jan 18, 2005 5.320 5.471 5.320 5.428 43,850 +0.05(+1.00%)
Jan 14, 2005 5.288 5.428 5.288 5.374 37,533 +0.05(+0.86%)
Jan 13, 2005 5.409 5.465 5.328 5.328 33,445 -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 64,289 +0.12(+2.25%)
Jan 10, 2005 5.258 5.406 5.220 5.385 46,080 +0.16(+3.04%)
Jan 07, 2005 5.272 5.379 5.226 5.226 39,391 -0.10(-1.87%)
Jan 06, 2005 5.226 5.355 5.226 5.325 43,107 +0.06(+1.07%)
Jan 05, 2005 5.315 5.420 5.231 5.269 59,458 -0.11(-2.10%)
Jan 04, 2005 5.508 5.511 5.358 5.382 69,120 -0.06(-1.09%)
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.