Skip to main content

Stifel Financial Corp (NY: SF )

80.26 -1.15 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.66 18.05 16.57 17.48 2,314,007 +1.36(+8.44%)
Mar 30, 2009 15.84 16.56 15.61 16.12 916,545 -1.30(-7.48%)
Mar 26, 2009 17.30 17.49 16.88 17.42 1,235,460 +0.12(+0.70%)
Mar 25, 2009 16.55 17.31 16.50 17.30 1,561,109 +0.89(+5.44%)
Mar 24, 2009 16.15 17.08 15.77 16.41 1,851,012 -0.07(-0.42%)
Mar 23, 2009 15.82 16.49 15.72 16.48 1,992,495 +1.40(+9.32%)
Mar 20, 2009 15.35 15.42 14.82 15.08 1,391,268 -0.07(-0.48%)
Mar 19, 2009 15.52 15.61 14.85 15.15 1,370,249 -0.21(-1.34%)
Mar 18, 2009 14.06 15.35 13.87 15.35 1,360,624 +1.29(+9.15%)
Mar 17, 2009 13.90 14.09 13.66 14.07 1,410,112 +0.11(+0.81%)
Mar 16, 2009 14.45 14.64 13.89 13.95 1,302,442 -0.30(-2.12%)
Mar 13, 2009 14.49 14.51 14.10 14.26 0 -0.30(-2.05%)
Mar 12, 2009 13.65 14.76 13.48 14.55 1,322,505 +0.87(+6.37%)
Mar 11, 2009 13.32 13.85 13.08 13.68 971,060 +0.40(+3.04%)
Mar 10, 2009 12.31 13.31 12.19 13.28 984,644 +1.22(+10.11%)
Mar 09, 2009 12.06 12.31 11.85 12.06 701,925 -0.05(-0.40%)
Mar 06, 2009 12.82 13.03 11.76 12.11 0 -0.65(-5.12%)
Mar 05, 2009 12.84 13.23 12.53 12.76 439,914 -0.44(-3.36%)
Mar 04, 2009 12.98 13.47 12.92 13.21 845,319 +0.04(+0.28%)
Mar 02, 2009 13.09 13.48 12.71 13.17 1,210,457 -0.13(-0.94%)
Feb 27, 2009 13.43 14.09 13.28 13.30 0 -0.68(-4.85%)
Feb 26, 2009 14.08 14.34 13.80 13.97 797,188 +0.03(+0.23%)
Feb 25, 2009 14.08 14.37 13.59 13.94 1,196,394 -0.23(-1.60%)
Feb 24, 2009 13.19 14.22 13.12 14.17 1,127,195 +1.22(+9.41%)
Feb 23, 2009 13.72 13.80 12.93 12.95 1,152,129 -0.74(-5.40%)
Feb 20, 2009 13.34 13.95 12.89 13.69 835,961 +0.05(+0.38%)
Feb 19, 2009 14.15 14.15 13.44 13.63 857,174 -0.32(-2.28%)
Feb 18, 2009 14.33 14.33 13.74 13.95 782,705 -0.18(-1.29%)
Feb 17, 2009 14.41 14.52 13.95 14.14 1,002,167 -0.56(-3.82%)
Feb 13, 2009 15.14 15.23 14.66 14.70 899,403 -0.44(-2.93%)
Feb 12, 2009 15.34 15.35 14.55 15.14 1,596,205 +0.47(+3.19%)
Feb 11, 2009 14.68 15.18 14.40 14.67 1,280,845 +0.14(+0.97%)
Feb 10, 2009 15.39 15.54 14.43 14.53 752,670 -0.96(-6.20%)
Feb 09, 2009 15.84 16.12 15.24 15.49 610,458 -0.46(-2.86%)
Feb 06, 2009 14.95 15.97 14.93 15.95 828,596 +0.94(+6.24%)
Feb 05, 2009 14.39 15.40 14.35 15.01 1,001,253 +0.54(+3.74%)
Feb 04, 2009 14.11 14.87 14.11 14.47 1,012,853 +0.39(+2.75%)
Feb 03, 2009 14.14 14.18 13.60 14.08 948,230 +0.12(+0.84%)
Feb 02, 2009 14.05 14.13 13.50 13.97 991,539 -0.18(-1.26%)
Jan 30, 2009 14.74 14.93 14.04 14.14 0 -0.48(-3.28%)
Jan 29, 2009 14.88 15.14 14.59 14.62 741,843 -0.52(-3.46%)
Jan 28, 2009 14.43 15.19 14.31 15.15 816,701 +0.98(+6.92%)
Jan 27, 2009 14.21 14.45 14.01 14.17 473,122 -0.03(-0.20%)
Jan 26, 2009 14.57 15.00 13.93 14.20 557,130 -0.22(-1.51%)
Jan 23, 2009 13.59 14.49 13.59 14.41 1,078,160 +0.36(+2.53%)
Jan 22, 2009 13.78 14.54 13.58 14.06 1,229,442 -0.12(-0.83%)
Jan 21, 2009 13.51 14.23 13.25 14.18 1,840,676 +0.93(+7.01%)
Jan 20, 2009 15.15 15.15 13.18 13.25 1,884,436 -2.19(-14.17%)
Jan 16, 2009 15.31 15.61 14.81 15.43 0 +0.30(+1.97%)
Jan 15, 2009 15.14 15.53 14.05 15.14 2,034,853 -0.01(-0.08%)
Jan 14, 2009 15.40 15.52 14.89 15.15 1,549,697 -0.66(-4.16%)
Jan 13, 2009 15.37 16.06 15.24 15.81 1,153,045 +0.27(+1.77%)
Jan 12, 2009 16.01 16.06 15.37 15.53 1,425,336 -0.52(-3.27%)
Jan 09, 2009 16.35 16.55 15.85 16.06 2,133,587 -0.75(-4.49%)
Jan 08, 2009 17.22 17.22 16.62 16.81 1,254,410 -0.40(-2.30%)
Jan 07, 2009 18.51 18.51 16.99 17.21 1,410,414 -1.91(-9.97%)
Jan 06, 2009 19.08 19.54 18.68 19.11 1,409,901 +0.17(+0.87%)
Jan 05, 2009 18.62 19.10 18.32 18.95 1,056,470 +0.50(+2.71%)
Jan 02, 2009 18.50 18.82 18.24 18.45 0 -0.06(-0.33%)
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.