Skip to main content

Stifel Financial Corp (NY: SF )

81.03 +1.06 (+1.33%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.06 14.46 13.85 13.88 627,573 -0.35(-2.44%)
Jun 27, 2008 14.55 14.68 13.90 14.23 1,851,007 -0.41(-2.81%)
Jun 26, 2008 14.92 15.30 14.58 14.64 585,471 -0.49(-3.25%)
Jun 25, 2008 14.48 15.51 14.47 15.13 1,086,472 +0.63(+4.34%)
Jun 24, 2008 14.60 15.22 14.45 14.50 966,497 -0.35(-2.34%)
Jun 23, 2008 15.07 15.37 14.75 14.85 559,552 -0.10(-0.65%)
Jun 20, 2008 15.05 15.45 14.88 14.95 751,549 -0.23(-1.49%)
Jun 19, 2008 15.35 15.47 14.87 15.17 522,921 -0.12(-0.79%)
Jun 18, 2008 15.19 15.60 14.88 15.29 659,629 +0.08(+0.53%)
Jun 17, 2008 15.99 15.99 15.18 15.21 437,055 -0.71(-4.46%)
Jun 16, 2008 15.68 16.03 15.46 15.92 833,860 +0.34(+2.20%)
Jun 13, 2008 15.20 15.69 15.03 15.58 599,994 +0.57(+3.82%)
Jun 12, 2008 14.87 15.61 14.87 15.01 3,305,900 +0.32(+2.18%)
Jun 11, 2008 14.85 15.03 14.69 14.69 627,991 -0.23(-1.53%)
Jun 10, 2008 14.91 15.06 14.36 14.92 720,445 +0.30(+2.08%)
Jun 09, 2008 14.81 15.00 14.50 14.61 934,217 -0.04(-0.24%)
Jun 06, 2008 15.02 15.28 14.65 14.65 814,676 -0.69(-4.51%)
Jun 05, 2008 15.01 15.47 15.01 15.34 506,386 +0.36(+2.37%)
Jun 04, 2008 14.86 15.46 14.75 14.98 427,934 +0.13(+0.85%)
Jun 03, 2008 14.74 15.11 14.46 14.86 757,785 +0.22(+1.53%)
Jun 02, 2008 15.19 15.26 14.10 14.63 908,182 -0.73(-4.75%)
May 30, 2008 15.42 15.60 15.31 15.36 299,192 -0.01(-0.09%)
May 29, 2008 15.30 16.00 15.19 15.38 879,976 +0.06(+0.37%)
May 28, 2008 15.18 15.34 14.82 15.32 479,939 +0.27(+1.77%)
May 27, 2008 14.73 15.21 14.68 15.05 474,268 +0.32(+2.19%)
May 26, 2008 14.93 15.10 14.50 14.73 0 +0.00(+0.00%)
May 23, 2008 14.93 15.10 14.50 14.73 507,379 -0.30(-1.99%)
May 22, 2008 14.51 15.19 14.43 15.03 647,623 +0.49(+3.37%)
May 21, 2008 14.86 15.13 14.42 14.54 561,854 -0.34(-2.26%)
May 20, 2008 15.05 15.27 14.62 14.88 848,980 -0.21(-1.41%)
May 19, 2008 14.86 15.60 14.86 15.09 779,915 +0.25(+1.69%)
May 16, 2008 14.96 14.96 14.53 14.84 550,460 -0.02(-0.11%)
May 15, 2008 14.32 14.89 14.22 14.85 465,683 +0.51(+3.53%)
May 14, 2008 14.08 14.70 14.02 14.35 724,432 +0.32(+2.28%)
May 13, 2008 14.32 14.34 13.96 14.03 690,849 -0.19(-1.31%)
May 12, 2008 13.23 14.74 13.23 14.21 2,956,826 +1.59(+12.62%)
May 09, 2008 12.27 12.85 12.27 12.62 267,132 +0.11(+0.90%)
May 08, 2008 12.55 12.84 12.37 12.51 362,534 +0.03(+0.26%)
May 07, 2008 12.96 13.12 12.48 12.48 524,436 -0.45(-3.46%)
May 06, 2008 13.22 13.22 12.80 12.92 1,040,485 -0.36(-2.68%)
May 05, 2008 13.02 13.41 12.92 13.28 406,726 +0.31(+2.36%)
May 02, 2008 13.08 13.36 12.87 12.97 428,804 -0.04(-0.29%)
May 01, 2008 12.70 13.12 12.63 13.01 843,391 +0.29(+2.26%)
Apr 30, 2008 12.93 13.16 12.63 12.72 301,934 -0.15(-1.13%)
Apr 29, 2008 12.76 12.98 12.67 12.87 399,911 +0.12(+0.95%)
Apr 28, 2008 12.36 13.03 12.36 12.74 743,983 +0.18(+1.46%)
Apr 25, 2008 12.53 12.84 12.12 12.56 542,805 +0.11(+0.89%)
Apr 24, 2008 12.11 12.65 11.95 12.45 592,111 +0.43(+3.60%)
Apr 23, 2008 12.04 12.12 11.76 12.02 401,442 +0.01(+0.04%)
Apr 22, 2008 12.00 12.12 11.65 12.01 526,588 -0.06(-0.51%)
Apr 21, 2008 12.00 12.08 11.72 12.07 481,990 -0.06(-0.47%)
Apr 18, 2008 12.15 12.28 11.98 12.13 677,832 +0.08(+0.63%)
Apr 17, 2008 12.33 12.33 11.82 12.06 386,202 -0.30(-2.44%)
Apr 16, 2008 11.96 12.39 11.93 12.36 334,183 +0.60(+5.08%)
Apr 15, 2008 11.60 11.78 11.35 11.76 400,662 +0.19(+1.65%)
Apr 14, 2008 11.57 11.83 11.45 11.57 379,409 -0.05(-0.42%)
Apr 11, 2008 12.11 12.11 11.55 11.62 559,282 -0.63(-5.14%)
Apr 10, 2008 12.10 12.55 11.88 12.25 455,601 +0.16(+1.36%)
Apr 09, 2008 12.53 12.56 12.00 12.08 648,842 -0.41(-3.25%)
Apr 08, 2008 12.64 12.71 12.30 12.49 842,083 -0.16(-1.28%)
Apr 07, 2008 12.40 12.72 12.24 12.65 749,178 +0.37(+3.02%)
Apr 04, 2008 12.40 12.48 12.03 12.28 695,666 -0.22(-1.74%)
Apr 03, 2008 12.50 12.85 12.17 12.50 726,540 -0.15(-1.21%)
Apr 02, 2008 12.53 12.90 12.40 12.65 1,047,958 +0.03(+0.23%)
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.