Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.633 9.633 9.426 9.501 543,318 +0.04(+0.40%)
Jun 29, 2006 8.802 9.512 8.802 9.464 177,637 +0.69(+7.88%)
Jun 28, 2006 8.840 8.947 8.772 8.772 95,136 -0.03(-0.34%)
Jun 27, 2006 9.146 9.173 8.759 8.802 124,123 -0.33(-3.65%)
Jun 26, 2006 9.168 9.230 9.095 9.136 121,893 +0.03(+0.38%)
Jun 23, 2006 9.106 9.216 8.988 9.101 92,906 -0.07(-0.79%)
Jun 22, 2006 9.432 9.432 9.084 9.173 128,954 +0.03(+0.32%)
Jun 21, 2006 8.907 9.265 8.893 9.144 95,136 +0.27(+3.00%)
Jun 20, 2006 8.786 9.092 8.732 8.877 88,075 +0.02(+0.27%)
Jun 19, 2006 9.152 9.181 8.840 8.853 191,759 -0.26(-2.89%)
Jun 16, 2006 9.388 9.388 9.106 9.117 565,244 -0.27(-2.89%)
Jun 15, 2006 9.006 9.437 8.996 9.388 102,568 +0.45(+5.03%)
Jun 14, 2006 8.977 9.033 8.883 8.939 104,055 -0.08(-0.84%)
Jun 13, 2006 9.020 9.353 8.904 9.014 130,812 -0.07(-0.74%)
Jun 12, 2006 9.232 9.235 9.049 9.082 171,319 -0.15(-1.60%)
Jun 09, 2006 9.415 9.526 9.222 9.230 154,596 -0.19(-1.97%)
Jun 08, 2006 9.588 9.596 9.181 9.415 321,828 -0.17(-1.80%)
Jun 07, 2006 9.496 9.787 9.496 9.588 132,670 +0.13(+1.42%)
Jun 06, 2006 9.469 9.555 9.370 9.453 138,988 -0.01(-0.14%)
Jun 05, 2006 9.951 9.964 9.461 9.466 178,380 -0.52(-5.18%)
Jun 02, 2006 10.17 10.23 9.892 9.983 142,704 -0.13(-1.30%)
Jun 01, 2006 10.02 10.12 9.889 10.12 77,669 +0.13(+1.27%)
May 31, 2006 9.752 10.11 9.741 9.989 170,948 +0.25(+2.54%)
May 30, 2006 9.902 9.905 9.703 9.741 149,022 -0.20(-2.03%)
May 26, 2006 9.935 10.06 9.865 9.943 93,278 +0.03(+0.35%)
May 25, 2006 9.741 9.997 9.674 9.908 125,609 +0.23(+2.42%)
May 24, 2006 9.970 9.972 9.488 9.674 287,638 -0.30(-2.97%)
May 23, 2006 10.12 10.23 9.970 9.970 178,380 -0.08(-0.78%)
May 22, 2006 10.51 10.54 9.867 10.05 189,157 -0.50(-4.74%)
May 19, 2006 10.47 10.55 10.24 10.55 205,137 +0.08(+0.77%)
May 18, 2006 10.61 10.76 10.41 10.47 163,887 -0.17(-1.57%)
May 17, 2006 10.70 10.70 10.47 10.63 253,820 -0.06(-0.60%)
May 16, 2006 10.70 10.74 10.63 10.70 157,941 -0.04(-0.33%)
May 15, 2006 10.59 10.75 10.49 10.73 235,982 +0.09(+0.86%)
May 12, 2006 10.94 10.98 10.56 10.64 180,238 -0.29(-2.68%)
May 11, 2006 11.38 11.54 10.94 10.94 276,490 -0.43(-3.81%)
May 10, 2006 11.40 11.41 11.21 11.37 228,550 -0.03(-0.26%)
May 09, 2006 11.17 11.48 11.03 11.40 280,206 +0.43(+3.95%)
May 08, 2006 10.98 11.01 10.79 10.97 136,758 -0.04(-0.37%)
May 05, 2006 10.79 11.10 10.79 11.01 86,588 +0.28(+2.64%)
May 04, 2006 10.56 10.77 10.56 10.72 144,562 +0.16(+1.53%)
May 03, 2006 10.62 10.64 10.44 10.56 214,800 -0.07(-0.63%)
May 02, 2006 10.73 10.76 10.58 10.63 156,826 -0.10(-0.93%)
May 01, 2006 10.88 10.88 10.70 10.73 212,198 -0.12(-1.07%)
Apr 28, 2006 10.92 11.03 10.79 10.84 151,995 -0.10(-0.91%)
Apr 27, 2006 10.83 11.03 10.79 10.94 169,090 +0.07(+0.67%)
Apr 26, 2006 10.91 10.92 10.82 10.87 180,238 +0.01(+0.05%)
Apr 25, 2006 10.78 10.91 10.78 10.87 169,833 +0.03(+0.32%)
Apr 24, 2006 11.03 11.03 10.78 10.83 222,232 -0.14(-1.25%)
Apr 21, 2006 11.06 11.06 10.82 10.97 172,063 +0.09(+0.87%)
Apr 20, 2006 11.21 11.21 10.78 10.87 134,528 -0.27(-2.41%)
Apr 19, 2006 10.82 11.14 10.82 11.14 287,267 +0.35(+3.22%)
Apr 18, 2006 10.70 10.84 10.69 10.80 683,792 +0.13(+1.26%)
Apr 17, 2006 10.68 10.73 10.60 10.66 192,502 -0.02(-0.20%)
Apr 13, 2006 10.72 10.82 10.52 10.68 80,642 -0.04(-0.38%)
Apr 12, 2006 10.79 10.79 10.67 10.72 123,008 +0.07(+0.63%)
Apr 11, 2006 10.70 10.73 10.63 10.66 255,679 -0.05(-0.43%)
Apr 10, 2006 10.68 10.88 10.58 10.70 239,699 +0.02(+0.18%)
Apr 07, 2006 11.17 11.17 10.67 10.68 166,860 -0.42(-3.80%)
Apr 06, 2006 11.07 11.11 10.99 11.11 285,780 +0.02(+0.17%)
Apr 05, 2006 11.06 11.17 10.87 11.09 145,677 +0.03(+0.24%)
Apr 04, 2006 11.05 11.15 10.84 11.06 272,030 -0.16(-1.44%)
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.