Skip to main content

Stifel Financial Corp (NY: SF )

80.77 +0.80 (+0.99%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.47 29.59 29.35 29.38 343,425 +0.02(+0.08%)
Nov 26, 2014 29.16 29.36 29.36 29.36 749,694 +0.31(+1.06%)
Nov 25, 2014 28.81 29.14 28.66 29.05 930,866 +0.49(+1.72%)
Nov 24, 2014 28.31 28.57 28.30 28.56 509,580 +0.38(+1.35%)
Nov 21, 2014 28.73 28.73 28.10 28.18 709,843 -0.10(-0.34%)
Nov 20, 2014 27.74 28.28 27.40 28.27 592,516 +0.31(+1.13%)
Nov 19, 2014 28.27 28.27 27.63 27.96 389,846 -0.30(-1.07%)
Nov 18, 2014 28.28 28.57 28.11 28.26 526,515 -0.04(-0.13%)
Nov 17, 2014 28.84 28.84 28.27 28.30 458,450 -0.65(-2.24%)
Nov 14, 2014 29.22 29.34 28.91 28.95 336,160 -0.22(-0.75%)
Nov 13, 2014 29.33 29.33 28.97 29.16 238,967 -0.07(-0.23%)
Nov 12, 2014 28.61 29.26 28.60 29.23 348,823 +0.35(+1.22%)
Nov 11, 2014 28.77 29.06 28.76 28.88 374,901 +0.05(+0.19%)
Nov 10, 2014 28.50 28.85 28.50 28.83 356,700 +0.43(+1.51%)
Nov 07, 2014 27.87 28.59 27.31 28.40 598,076 -0.45(-1.55%)
Nov 06, 2014 29.02 29.15 28.75 28.84 517,345 -0.14(-0.48%)
Nov 05, 2014 28.78 29.03 28.43 28.98 384,550 +0.47(+1.66%)
Nov 04, 2014 28.27 28.77 28.21 28.51 351,712 +0.05(+0.17%)
Nov 03, 2014 28.85 29.06 28.46 28.46 524,024 -0.30(-1.05%)
Oct 31, 2014 28.97 29.06 28.62 28.76 558,361 +0.39(+1.37%)
Oct 30, 2014 27.98 28.62 27.14 28.38 499,162 +0.21(+0.75%)
Oct 29, 2014 28.07 28.08 27.72 28.17 342,045 +0.16(+0.56%)
Oct 28, 2014 27.33 28.03 27.32 28.01 471,120 +0.82(+3.03%)
Oct 27, 2014 27.07 27.22 27.30 27.18 324,413 -0.12(-0.42%)
Oct 24, 2014 27.04 27.34 26.97 27.30 272,223 +0.21(+0.78%)
Oct 23, 2014 27.00 27.38 26.72 27.09 390,774 +0.45(+1.70%)
Oct 22, 2014 27.26 27.34 26.62 26.63 329,449 -0.63(-2.31%)
Oct 21, 2014 26.71 27.31 26.65 27.26 443,086 +0.73(+2.74%)
Oct 20, 2014 26.40 26.52 26.33 26.54 457,863 -0.09(-0.34%)
Oct 17, 2014 26.76 26.77 26.31 26.63 675,934 +0.27(+1.03%)
Oct 16, 2014 25.63 26.52 25.51 26.36 935,138 +0.21(+0.79%)
Oct 15, 2014 25.47 26.20 25.11 26.15 1,124,457 +0.23(+0.89%)
Oct 14, 2014 26.11 26.15 25.80 25.92 995,767 +0.10(+0.38%)
Oct 13, 2014 26.23 26.31 25.78 25.82 968,488 -0.30(-1.16%)
Oct 10, 2014 26.48 26.82 26.23 26.12 1,012,467 -0.48(-1.82%)
Oct 09, 2014 27.58 27.61 26.60 26.61 842,723 -0.97(-3.53%)
Oct 08, 2014 27.33 27.64 26.96 27.58 743,514 +0.36(+1.31%)
Oct 07, 2014 27.94 27.99 27.23 27.23 573,140 -0.97(-3.44%)
Oct 06, 2014 28.38 28.46 27.91 28.20 423,897 -0.04(-0.13%)
Oct 03, 2014 28.23 28.37 28.04 28.23 490,964 +0.35(+1.24%)
Oct 02, 2014 27.66 28.00 27.18 27.89 736,402 +0.35(+1.25%)
Oct 01, 2014 28.44 28.44 27.47 27.54 862,603 -0.85(-2.99%)
Sep 30, 2014 28.90 29.02 28.38 28.39 546,056 -0.56(-1.94%)
Sep 29, 2014 28.66 29.03 28.54 28.95 383,847 -0.16(-0.54%)
Sep 26, 2014 28.91 29.26 28.78 29.11 416,411 +0.25(+0.86%)
Sep 25, 2014 29.38 29.42 28.83 28.86 580,290 -0.52(-1.77%)
Sep 24, 2014 29.13 29.39 28.99 29.38 500,054 +0.30(+1.02%)
Sep 23, 2014 29.22 29.59 29.09 29.09 564,601 -0.33(-1.13%)
Sep 22, 2014 29.35 29.58 29.06 29.42 590,152 -0.13(-0.45%)
Sep 19, 2014 29.96 30.07 29.36 29.55 1,397,798 -0.37(-1.23%)
Sep 18, 2014 29.49 30.11 29.38 29.92 600,533 +0.65(+2.21%)
Sep 17, 2014 28.84 29.54 28.84 29.27 567,906 +0.38(+1.32%)
Sep 16, 2014 28.71 29.05 28.56 28.89 403,124 +0.14(+0.48%)
Sep 15, 2014 28.93 28.97 28.61 28.75 401,754 -0.28(-0.96%)
Sep 12, 2014 28.80 29.22 28.71 29.03 530,653 +0.10(+0.33%)
Sep 11, 2014 28.41 28.98 28.32 28.93 397,364 +0.39(+1.38%)
Sep 10, 2014 28.46 28.66 28.36 28.54 269,837 +0.16(+0.58%)
Sep 09, 2014 28.83 28.96 28.33 28.38 403,774 -0.58(-1.99%)
Sep 08, 2014 28.35 29.03 28.35 28.95 508,674 +0.51(+1.79%)
Sep 05, 2014 28.27 28.47 28.06 28.44 237,897 +0.07(+0.23%)
Sep 04, 2014 28.73 28.93 28.27 28.38 334,465 -0.31(-1.08%)
Sep 03, 2014 29.21 29.36 28.63 28.69 283,577 -0.30(-1.02%)
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.