Skip to main content

Stifel Financial Corp (NY: SF )

81.09 +1.12 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.84 18.91 18.36 18.71 824,752 +0.35(+1.91%)
Jun 28, 2012 18.15 18.46 18.04 18.36 454,714 -0.03(-0.16%)
Jun 27, 2012 18.24 18.50 18.18 18.39 248,659 +0.22(+1.23%)
Jun 26, 2012 17.95 18.36 17.95 18.16 441,449 +0.28(+1.59%)
Jun 25, 2012 18.17 18.24 17.78 17.88 423,847 -0.70(-3.78%)
Jun 22, 2012 18.39 18.70 18.19 18.58 915,063 +0.38(+2.06%)
Jun 21, 2012 18.98 19.02 18.14 18.21 497,095 -0.79(-4.17%)
Jun 20, 2012 19.14 19.30 18.87 19.00 366,924 -0.21(-1.07%)
Jun 19, 2012 18.85 19.30 18.70 19.21 618,511 +0.51(+2.72%)
Jun 18, 2012 18.81 18.88 18.48 18.70 511,362 -0.28(-1.50%)
Jun 15, 2012 18.22 19.02 18.16 18.98 756,573 +0.80(+4.40%)
Jun 14, 2012 18.17 18.29 17.96 18.18 578,651 +0.00(+0.00%)
Jun 13, 2012 18.67 18.83 18.09 18.18 635,738 -0.51(-2.75%)
Jun 12, 2012 18.59 18.74 18.35 18.70 447,953 +0.13(+0.68%)
Jun 11, 2012 19.13 19.15 18.52 18.57 680,195 -0.29(-1.54%)
Jun 08, 2012 18.61 18.89 18.29 18.86 686,635 +0.19(+1.01%)
Jun 07, 2012 19.03 19.27 18.67 18.67 552,958 -0.22(-1.15%)
Jun 06, 2012 18.43 18.91 18.30 18.89 606,103 +0.56(+3.07%)
Jun 05, 2012 17.94 18.37 17.76 18.33 471,804 +0.31(+1.75%)
Jun 04, 2012 18.35 18.46 17.78 18.01 611,262 -0.26(-1.43%)
Jun 01, 2012 18.88 19.28 18.22 18.27 829,367 -0.97(-5.06%)
May 31, 2012 19.08 19.43 18.90 19.25 877,076 +0.16(+0.83%)
May 30, 2012 19.47 19.53 19.09 19.09 796,425 -0.62(-3.13%)
May 29, 2012 19.68 19.74 19.42 19.71 506,979 +0.24(+1.21%)
May 25, 2012 19.51 19.61 19.36 19.47 295,545 -0.05(-0.28%)
May 24, 2012 19.66 19.70 19.25 19.53 399,416 -0.06(-0.31%)
May 23, 2012 19.25 19.63 19.22 19.59 820,266 +0.12(+0.59%)
May 22, 2012 19.12 19.76 19.12 19.47 696,817 +0.39(+2.06%)
May 21, 2012 18.94 19.22 18.79 19.08 1,201,535 +0.18(+0.96%)
May 18, 2012 19.59 19.70 18.83 18.90 871,534 -0.73(-3.73%)
May 17, 2012 19.85 19.94 19.47 19.63 672,255 -0.26(-1.31%)
May 16, 2012 20.28 20.48 19.87 19.89 479,616 -0.33(-1.62%)
May 15, 2012 20.28 20.34 20.15 20.22 519,949 -0.05(-0.27%)
May 14, 2012 20.48 20.59 20.11 20.27 874,545 -0.51(-2.48%)
May 11, 2012 20.56 20.91 20.31 20.79 1,075,950 +0.20(+0.97%)
May 10, 2012 21.55 21.72 20.25 20.59 1,983,594 -1.14(-5.27%)
May 09, 2012 21.64 21.94 21.51 21.73 847,384 -0.26(-1.18%)
May 08, 2012 21.64 22.05 21.55 21.99 795,796 +0.15(+0.69%)
May 07, 2012 21.67 21.96 21.62 21.84 485,202 +0.04(+0.19%)
May 04, 2012 21.85 21.97 21.64 21.80 640,443 -0.22(-1.02%)
May 03, 2012 22.06 22.15 21.96 22.02 673,265 -0.11(-0.52%)
May 02, 2012 21.88 22.40 21.84 22.14 657,120 +0.01(+0.03%)
May 01, 2012 21.98 22.45 21.96 22.13 652,510 +0.08(+0.36%)
Apr 30, 2012 22.11 22.15 21.99 22.05 389,421 -0.13(-0.60%)
Apr 27, 2012 22.02 22.21 21.82 22.18 377,692 +0.31(+1.44%)
Apr 26, 2012 21.46 21.94 21.45 21.87 380,072 +0.33(+1.52%)
Apr 25, 2012 21.53 21.63 21.35 21.54 574,618 +0.33(+1.54%)
Apr 24, 2012 20.90 21.31 20.74 21.22 713,736 +0.31(+1.51%)
Apr 23, 2012 20.99 21.08 20.76 20.90 516,865 -0.49(-2.29%)
Apr 20, 2012 21.70 21.78 21.35 21.39 429,291 -0.07(-0.34%)
Apr 19, 2012 21.63 21.74 21.27 21.46 511,664 -0.10(-0.45%)
Apr 18, 2012 21.66 21.72 21.34 21.56 569,210 -0.19(-0.86%)
Apr 17, 2012 21.68 21.85 21.47 21.75 931,518 +0.28(+1.33%)
Apr 16, 2012 21.68 21.71 21.23 21.46 485,270 -0.04(-0.20%)
Apr 13, 2012 22.18 22.35 21.51 21.51 396,888 -0.84(-3.74%)
Apr 12, 2012 21.92 22.41 21.90 22.34 316,798 +0.39(+1.79%)
Apr 11, 2012 22.07 22.20 21.79 21.95 473,956 +0.19(+0.86%)
Apr 10, 2012 22.07 22.21 21.70 21.76 686,511 -0.47(-2.12%)
Apr 09, 2012 22.32 22.43 22.07 22.23 444,709 -0.48(-2.13%)
Apr 05, 2012 22.45 22.74 22.38 22.72 456,178 +0.20(+0.89%)
Apr 04, 2012 22.85 22.98 22.47 22.52 421,408 -0.67(-2.90%)
Apr 03, 2012 23.26 23.32 23.00 23.19 520,026 -0.18(-0.75%)
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.