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 (%)
Mar 31, 2006 11.84 11.88 11.68 11.75 474,182 -0.06(-0.52%)
Mar 30, 2006 11.67 11.84 11.30 11.81 318,103 +0.19(+1.62%)
Mar 29, 2006 11.01 11.69 10.90 11.62 460,061 +0.59(+5.31%)
Mar 28, 2006 10.76 11.06 10.76 11.04 231,888 +0.21(+1.91%)
Mar 27, 2006 10.68 10.83 10.68 10.83 91,046 +0.16(+1.46%)
Mar 24, 2006 10.51 10.68 10.51 10.68 102,566 +0.16(+1.48%)
Mar 23, 2006 10.35 10.54 10.25 10.52 106,653 +0.14(+1.32%)
Mar 22, 2006 10.58 10.62 10.37 10.38 87,329 -0.22(-2.03%)
Mar 21, 2006 10.74 10.79 10.59 10.60 293,948 -0.14(-1.30%)
Mar 20, 2006 10.63 10.80 10.62 10.74 232,631 +0.09(+0.86%)
Mar 17, 2006 10.59 10.65 10.54 10.65 337,799 +0.08(+0.76%)
Mar 16, 2006 10.52 10.58 10.47 10.56 184,693 +0.06(+0.59%)
Mar 15, 2006 10.39 10.57 10.39 10.50 196,213 +0.14(+1.38%)
Mar 14, 2006 10.19 10.36 10.19 10.36 92,904 +0.16(+1.58%)
Mar 13, 2006 10.20 10.31 10.14 10.20 102,566 +0.03(+0.29%)
Mar 10, 2006 10.04 10.17 10.04 10.17 41,249 +0.14(+1.42%)
Mar 09, 2006 10.06 10.16 9.981 10.03 60,573 -0.04(-0.37%)
Mar 08, 2006 10.06 10.12 9.994 10.06 46,823 -0.04(-0.43%)
Mar 07, 2006 10.16 10.19 10.10 10.11 115,201 -0.11(-1.11%)
Mar 06, 2006 10.39 10.41 10.22 10.22 72,093 -0.20(-1.89%)
Mar 03, 2006 10.45 10.48 10.29 10.42 73,951 -0.06(-0.62%)
Mar 02, 2006 10.29 10.48 10.29 10.48 79,897 +0.16(+1.56%)
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.