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

Stifel Financial Corp (NY: SF )

79.85 -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 5.383 5.518 5.345 5.488 46,951 +0.06(+1.20%)
Apr 28, 2005 5.421 5.464 5.323 5.423 32,533 -0.04(-0.69%)
Apr 27, 2005 5.540 5.540 5.396 5.461 42,145 -0.03(-0.49%)
Apr 26, 2005 5.510 5.521 5.410 5.488 16,266 -0.08(-1.36%)
Apr 25, 2005 5.450 5.575 5.450 5.564 35,121 +0.18(+3.37%)
Apr 22, 2005 5.510 5.526 5.331 5.383 73,569 -0.15(-2.74%)
Apr 21, 2005 5.559 5.621 5.383 5.534 39,557 +0.04(+0.79%)
Apr 20, 2005 5.783 5.783 5.491 5.491 83,182 -0.29(-5.05%)
Apr 19, 2005 5.588 5.783 5.588 5.783 74,679 +0.26(+4.75%)
Apr 18, 2005 5.315 5.521 5.315 5.521 41,775 +0.14(+2.56%)
Apr 15, 2005 5.710 5.710 5.375 5.383 79,485 -0.26(-4.60%)
Apr 14, 2005 5.707 5.707 5.642 5.642 23,291 -0.05(-0.81%)
Apr 13, 2005 5.826 5.826 5.629 5.688 247,697 -0.21(-3.49%)
Apr 12, 2005 5.786 5.910 5.715 5.894 34,012 +0.04(+0.74%)
Apr 11, 2005 5.788 5.948 5.680 5.851 52,866 +0.06(+1.07%)
Apr 08, 2005 5.948 5.948 5.786 5.788 25,509 -0.16(-2.64%)
Apr 07, 2005 5.905 5.948 5.761 5.945 12,939 +0.05(+0.87%)
Apr 06, 2005 5.918 5.924 5.889 5.894 12,939 +0.02(+0.41%)
Apr 05, 2005 5.724 5.870 5.724 5.870 92,054 +0.20(+3.53%)
Apr 04, 2005 5.724 5.724 5.586 5.669 38,818 -0.05(-0.90%)
Apr 01, 2005 5.951 5.951 5.721 5.721 57,303 -0.18(-2.98%)
Mar 31, 2005 5.734 5.897 5.680 5.897 64,697 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.734 20,703 +0.10(+1.83%)
Mar 29, 2005 5.615 5.653 5.599 5.632 44,363 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.615 26,248 +0.05(+0.87%)
Mar 24, 2005 5.532 5.667 5.518 5.567 23,660 +0.04(+0.64%)
Mar 23, 2005 5.680 5.680 5.532 5.532 31,794 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,903 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.707 5.740 5.667 5.691 102,036 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.707 40,666 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,945 -0.04(-0.61%)
Mar 15, 2005 5.778 5.821 5.745 5.748 26,987 -0.06(-0.98%)
Mar 14, 2005 5.767 5.856 5.767 5.805 28,097 +0.02(+0.33%)
Mar 11, 2005 5.826 5.905 5.734 5.786 65,436 +0.03(+0.47%)
Mar 10, 2005 5.542 5.788 5.542 5.759 34,012 +0.15(+2.65%)
Mar 09, 2005 5.596 5.726 5.518 5.610 67,285 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,357 -0.09(-1.64%)
Mar 07, 2005 5.843 5.883 5.759 5.759 14,787 -0.15(-2.56%)
Mar 04, 2005 5.813 5.910 5.759 5.910 41,406 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.780 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,594 -0.10(-1.75%)
Mar 01, 2005 5.748 5.900 5.721 5.859 78,745 +0.04(+0.74%)
Feb 28, 2005 5.726 5.816 5.721 5.816 41,406 +0.02(+0.37%)
Feb 25, 2005 5.756 5.816 5.680 5.794 20,333 +0.09(+1.56%)
Feb 24, 2005 5.559 5.734 5.553 5.705 69,133 +0.11(+1.88%)
Feb 23, 2005 5.586 5.626 5.586 5.599 23,291 -0.03(-0.58%)
Feb 22, 2005 5.659 5.680 5.632 5.632 53,606 -0.09(-1.56%)
Feb 18, 2005 5.775 5.775 5.699 5.721 36,230 +0.01(+0.24%)
Feb 17, 2005 5.669 5.743 5.669 5.707 32,903 -0.02(-0.38%)
Feb 16, 2005 5.707 5.797 5.686 5.729 54,345 +0.05(+0.86%)
Feb 15, 2005 5.794 5.829 5.572 5.680 886,167 -0.13(-2.23%)
Feb 14, 2005 5.713 5.894 5.713 5.810 37,709 +0.05(+0.85%)
Feb 11, 2005 5.640 5.818 5.640 5.761 93,903 +0.09(+1.57%)
Feb 10, 2005 5.688 5.767 5.648 5.672 36,230 -0.04(-0.66%)
Feb 09, 2005 5.640 5.743 5.534 5.710 94,273 +0.02(+0.29%)
Feb 08, 2005 5.680 5.705 5.680 5.694 18,854 +0.05(+0.96%)
Feb 07, 2005 5.680 5.699 5.640 5.640 21,072 -0.05(-0.95%)
Feb 04, 2005 5.788 5.829 5.626 5.694 26,987 -0.14(-2.46%)
Feb 03, 2005 6.040 6.040 5.821 5.837 43,254 -0.18(-2.92%)
Feb 02, 2005 5.826 6.013 5.824 6.013 80,594 +0.13(+2.25%)
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.