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

Stifel Financial Corp (NY: SF )

78.33 +0.10 (+0.13%)
Streaming Delayed Price Updated: 3:29 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 (%)
Oct 31, 2006 9.889 9.889 9.558 9.674 77,669 -0.19(-1.94%)
Oct 30, 2006 9.499 9.900 9.493 9.865 65,034 +0.31(+3.24%)
Oct 27, 2006 9.862 9.862 9.555 9.555 44,223 -0.37(-3.71%)
Oct 26, 2006 10.10 10.20 9.892 9.924 130,812 -0.11(-1.13%)
Oct 25, 2006 9.749 10.04 9.749 10.04 96,622 +0.29(+2.98%)
Oct 24, 2006 9.620 9.787 9.566 9.746 72,467 +0.13(+1.31%)
Oct 23, 2006 9.162 9.658 9.146 9.620 115,575 +0.39(+4.23%)
Oct 20, 2006 9.281 9.337 9.189 9.230 76,183 +0.02(+0.18%)
Oct 19, 2006 9.095 9.284 9.082 9.214 69,122 +0.09(+1.00%)
Oct 18, 2006 9.173 9.238 9.109 9.122 94,021 +0.02(+0.18%)
Oct 17, 2006 9.049 9.149 8.931 9.106 88,447 +0.00(+0.03%)
Oct 16, 2006 9.149 9.294 8.974 9.103 86,588 -0.05(-0.50%)
Oct 13, 2006 9.098 9.284 9.066 9.149 73,953 +0.09(+1.01%)
Oct 12, 2006 8.627 9.092 8.627 9.057 98,481 +0.46(+5.39%)
Oct 11, 2006 8.772 8.805 8.573 8.595 124,494 -0.12(-1.36%)
Oct 10, 2006 8.718 8.869 8.665 8.713 66,521 +0.02(+0.25%)
Oct 09, 2006 8.638 8.705 8.616 8.692 40,507 +0.05(+0.62%)
Oct 06, 2006 8.848 8.864 8.624 8.638 39,020 -0.26(-2.87%)
Oct 05, 2006 8.893 8.971 8.756 8.893 106,656 +0.03(+0.36%)
Oct 04, 2006 8.538 8.934 8.538 8.861 138,616 +0.27(+3.13%)
Oct 03, 2006 8.557 8.705 8.476 8.592 162,029 +0.04(+0.44%)
Oct 02, 2006 8.608 8.608 8.412 8.554 186,184 +0.01(+0.16%)
Sep 29, 2006 8.694 8.751 8.541 8.541 107,028 -0.16(-1.82%)
Sep 28, 2006 8.891 8.907 8.624 8.700 83,615 -0.16(-1.82%)
Sep 27, 2006 8.850 9.014 8.813 8.861 45,710 -0.05(-0.54%)
Sep 26, 2006 8.856 9.082 8.856 8.909 51,656 +0.08(+0.95%)
Sep 25, 2006 8.630 8.869 8.544 8.826 79,899 +0.21(+2.47%)
Sep 22, 2006 8.821 8.821 8.611 8.613 60,946 -0.25(-2.85%)
Sep 21, 2006 9.033 9.090 8.821 8.866 75,440 -0.15(-1.64%)
Sep 20, 2006 8.815 9.149 8.815 9.014 112,974 +0.27(+3.05%)
Sep 19, 2006 8.788 8.977 8.546 8.748 149,765 -0.06(-0.73%)
Sep 18, 2006 8.799 8.942 8.665 8.813 60,946 -0.12(-1.33%)
Sep 15, 2006 9.208 9.227 8.912 8.931 244,530 -0.21(-2.30%)
Sep 14, 2006 9.144 9.243 9.052 9.141 56,858 -0.05(-0.53%)
Sep 13, 2006 9.109 9.284 9.106 9.189 71,723 +0.08(+0.89%)
Sep 12, 2006 8.657 9.109 8.640 9.109 118,920 +0.47(+5.39%)
Sep 11, 2006 8.570 8.732 8.570 8.643 97,366 +0.04(+0.47%)
Sep 08, 2006 8.522 8.670 8.522 8.603 80,642 +0.11(+1.33%)
Sep 07, 2006 8.449 8.552 8.436 8.490 202,536 -0.01(-0.16%)
Sep 06, 2006 8.562 8.605 8.476 8.503 136,758 -0.05(-0.60%)
Sep 05, 2006 8.492 8.681 8.479 8.554 104,427 +0.06(+0.76%)
Sep 01, 2006 8.670 8.686 8.412 8.490 390,951 -0.11(-1.31%)
Aug 31, 2006 8.681 8.692 8.603 8.603 129,697 -0.02(-0.28%)
Aug 30, 2006 8.616 8.662 8.611 8.627 107,028 +0.04(+0.44%)
Aug 29, 2006 8.692 8.692 8.431 8.589 163,887 -0.10(-1.18%)
Aug 28, 2006 8.522 8.726 8.522 8.692 93,649 +0.16(+1.83%)
Aug 25, 2006 8.624 8.670 8.535 8.535 37,534 -0.13(-1.52%)
Aug 24, 2006 8.549 8.718 8.546 8.667 111,116 +0.16(+1.90%)
Aug 23, 2006 8.648 8.805 8.398 8.506 183,583 -0.12(-1.43%)
Aug 22, 2006 8.589 8.659 8.568 8.630 44,223 +0.06(+0.69%)
Aug 21, 2006 8.622 8.640 8.557 8.570 47,568 -0.10(-1.12%)
Aug 18, 2006 8.732 8.732 8.611 8.667 52,770 -0.06(-0.74%)
Aug 17, 2006 8.759 8.813 8.638 8.732 108,886 +0.04(+0.46%)
Aug 16, 2006 8.557 8.866 8.557 8.692 145,677 +0.16(+1.89%)
Aug 15, 2006 8.549 8.624 8.479 8.530 135,643 +0.05(+0.57%)
Aug 14, 2006 8.535 8.597 8.409 8.482 199,191 -0.01(-0.16%)
Aug 11, 2006 8.436 8.584 8.390 8.495 209,225 +0.02(+0.29%)
Aug 10, 2006 8.078 8.632 8.059 8.471 320,713 +0.38(+4.69%)
Aug 09, 2006 8.342 8.344 7.984 8.091 849,910 -0.14(-1.70%)
Aug 08, 2006 8.511 8.611 8.086 8.231 275,003 -0.28(-3.32%)
Aug 07, 2006 8.482 8.549 8.414 8.514 193,617 -0.03(-0.41%)
Aug 04, 2006 8.686 8.837 8.422 8.549 167,231 -0.07(-0.81%)
Aug 03, 2006 8.495 8.718 8.439 8.619 108,886 +0.09(+1.04%)
Aug 02, 2006 8.638 8.692 8.449 8.530 196,962 -0.04(-0.47%)
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.