Skip to main content

Stifel Financial Corp (NY: SF )

79.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 22.81 23.40 22.77 23.36 522,202 +0.45(+1.98%)
Mar 30, 2012 23.13 23.13 22.63 22.91 490,421 +0.04(+0.16%)
Mar 29, 2012 23.23 23.33 22.67 22.87 506,955 -0.64(-2.70%)
Mar 28, 2012 23.63 23.76 23.19 23.51 528,891 -0.13(-0.56%)
Mar 27, 2012 24.04 24.09 23.59 23.64 432,920 -0.43(-1.79%)
Mar 26, 2012 23.79 24.10 23.73 24.07 705,883 +0.58(+2.47%)
Mar 23, 2012 22.70 23.50 22.59 23.49 665,223 +0.80(+3.52%)
Mar 22, 2012 22.72 22.78 22.37 22.69 495,216 -0.32(-1.39%)
Mar 21, 2012 23.13 23.23 22.94 23.01 380,109 -0.10(-0.45%)
Mar 20, 2012 23.26 23.40 23.06 23.12 564,695 -0.28(-1.19%)
Mar 19, 2012 22.77 23.61 22.64 23.40 777,991 +0.62(+2.74%)
Mar 16, 2012 23.06 23.06 22.68 22.77 575,084 -0.18(-0.76%)
Mar 15, 2012 22.43 22.95 22.32 22.95 370,823 +0.58(+2.60%)
Mar 14, 2012 22.72 22.73 22.27 22.37 387,587 -0.33(-1.47%)
Mar 13, 2012 21.92 22.72 21.76 22.70 663,703 +1.03(+4.75%)
Mar 12, 2012 22.01 22.01 21.56 21.67 286,157 -0.33(-1.51%)
Mar 09, 2012 21.66 22.12 21.52 22.00 391,946 +0.41(+1.91%)
Mar 08, 2012 21.54 21.62 21.22 21.59 435,506 +0.27(+1.28%)
Mar 07, 2012 21.37 21.39 21.25 21.32 454,017 +0.06(+0.28%)
Mar 06, 2012 21.68 21.83 21.21 21.26 460,921 -0.71(-3.25%)
Mar 05, 2012 21.94 22.09 21.79 21.97 306,160 -0.08(-0.36%)
Mar 02, 2012 22.84 22.85 22.04 22.05 517,755 -0.75(-3.29%)
Mar 01, 2012 22.86 23.00 22.68 22.80 532,432 +0.08(+0.35%)
Feb 29, 2012 22.98 23.10 22.69 22.72 506,295 -0.23(-1.00%)
Feb 28, 2012 23.35 23.40 22.89 22.95 377,848 -0.36(-1.56%)
Feb 27, 2012 22.79 23.32 22.78 23.32 615,657 +0.26(+1.13%)
Feb 24, 2012 23.22 23.27 23.03 23.06 509,598 -0.21(-0.91%)
Feb 23, 2012 23.13 23.32 22.92 23.27 619,066 +0.12(+0.52%)
Feb 22, 2012 23.48 23.56 23.14 23.15 558,296 -0.38(-1.60%)
Feb 21, 2012 23.54 23.62 23.39 23.52 594,490 -0.04(-0.15%)
Feb 17, 2012 24.12 24.12 23.49 23.56 770,083 -0.39(-1.64%)
Feb 16, 2012 21.95 24.06 21.86 23.95 1,715,570 +2.15(+9.86%)
Feb 15, 2012 22.31 22.33 21.69 21.80 1,008,996 -0.36(-1.61%)
Feb 14, 2012 22.18 22.34 22.02 22.16 513,062 -0.16(-0.73%)
Feb 13, 2012 22.46 22.46 22.24 22.32 609,728 +0.24(+1.07%)
Feb 10, 2012 22.25 22.49 22.07 22.09 562,903 -0.48(-2.12%)
Feb 09, 2012 22.88 23.00 22.49 22.57 708,857 -0.18(-0.77%)
Feb 08, 2012 22.98 23.01 22.69 22.74 321,738 -0.18(-0.77%)
Feb 07, 2012 23.05 23.19 22.90 22.92 556,224 -0.24(-1.05%)
Feb 06, 2012 22.91 23.23 22.87 23.16 647,443 +0.04(+0.16%)
Feb 03, 2012 22.39 23.16 22.34 23.12 955,741 +1.05(+4.74%)
Feb 02, 2012 22.13 22.21 21.92 22.08 688,070 -0.12(-0.55%)
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.