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

Stifel Financial Corp (NY: SF )

78.20 -0.03 (-0.04%)
Streaming Delayed Price Updated: 2:38 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 (%)
Jul 31, 2006 8.595 8.955 8.560 8.934 200,301 +0.20(+2.34%)
Jul 28, 2006 8.563 8.778 8.563 8.729 97,735 +0.25(+2.95%)
Jul 27, 2006 8.762 8.762 8.463 8.479 186,923 -0.22(-2.54%)
Jul 26, 2006 8.926 8.926 8.638 8.700 104,424 -0.23(-2.53%)
Jul 25, 2006 8.864 9.068 8.791 8.926 103,681 +0.06(+0.70%)
Jul 24, 2006 8.573 8.864 8.506 8.864 156,078 +0.34(+4.04%)
Jul 21, 2006 8.748 8.748 8.503 8.520 168,713 -0.23(-2.61%)
Jul 20, 2006 9.480 9.512 8.746 8.748 203,274 -0.67(-7.11%)
Jul 19, 2006 8.746 9.467 8.746 9.418 344,488 +0.71(+8.16%)
Jul 18, 2006 8.522 8.754 8.377 8.708 195,098 +0.21(+2.50%)
Jul 17, 2006 8.374 8.746 8.374 8.495 295,806 +0.17(+2.10%)
Jul 14, 2006 8.307 8.719 8.259 8.320 198,814 +0.01(+0.16%)
Jul 13, 2006 8.969 9.036 8.283 8.307 407,291 -0.69(-7.66%)
Jul 12, 2006 9.031 9.149 8.896 8.996 128,579 +0.00(+0.03%)
Jul 11, 2006 8.883 9.012 8.880 8.993 111,484 -0.01(-0.12%)
Jul 10, 2006 9.028 9.101 8.934 9.004 89,931 -0.01(-0.06%)
Jul 07, 2006 9.410 9.429 8.977 9.009 87,329 -0.45(-4.72%)
Jul 06, 2006 9.432 9.642 9.402 9.456 152,362 +0.02(+0.26%)
Jul 05, 2006 9.494 9.609 9.338 9.432 94,762 -0.13(-1.35%)
Jul 03, 2006 9.529 9.582 9.459 9.561 97,735 +0.06(+0.62%)
Jun 30, 2006 9.634 9.634 9.426 9.502 543,303 +0.04(+0.40%)
Jun 29, 2006 8.802 9.512 8.802 9.464 177,632 +0.69(+7.88%)
Jun 28, 2006 8.840 8.947 8.772 8.772 95,133 -0.03(-0.34%)
Jun 27, 2006 9.147 9.173 8.759 8.802 124,119 -0.33(-3.65%)
Jun 26, 2006 9.168 9.230 9.095 9.136 121,890 +0.03(+0.38%)
Jun 23, 2006 9.106 9.216 8.988 9.101 92,904 -0.07(-0.79%)
Jun 22, 2006 9.432 9.432 9.085 9.173 128,950 +0.03(+0.32%)
Jun 21, 2006 8.907 9.265 8.894 9.144 95,133 +0.27(+3.00%)
Jun 20, 2006 8.786 9.093 8.732 8.877 88,073 +0.02(+0.27%)
Jun 19, 2006 9.152 9.182 8.840 8.853 191,754 -0.26(-2.89%)
Jun 16, 2006 9.389 9.389 9.106 9.117 565,228 -0.27(-2.89%)
Jun 15, 2006 9.007 9.437 8.996 9.389 102,566 +0.45(+5.03%)
Jun 14, 2006 8.977 9.034 8.883 8.939 104,052 -0.08(-0.84%)
Jun 13, 2006 9.020 9.354 8.904 9.015 130,809 -0.07(-0.74%)
Jun 12, 2006 9.233 9.235 9.050 9.082 171,315 -0.15(-1.60%)
Jun 09, 2006 9.416 9.526 9.222 9.230 154,592 -0.19(-1.97%)
Jun 08, 2006 9.588 9.596 9.182 9.416 321,819 -0.17(-1.80%)
Jun 07, 2006 9.496 9.787 9.496 9.588 132,667 +0.13(+1.42%)
Jun 06, 2006 9.469 9.556 9.370 9.453 138,984 -0.01(-0.14%)
Jun 05, 2006 9.951 9.965 9.461 9.467 178,375 -0.52(-5.18%)
Jun 02, 2006 10.17 10.23 9.892 9.983 142,700 -0.13(-1.30%)
Jun 01, 2006 10.02 10.12 9.889 10.12 77,667 +0.13(+1.27%)
May 31, 2006 9.752 10.11 9.741 9.989 170,943 +0.25(+2.54%)
May 30, 2006 9.903 9.905 9.704 9.741 149,018 -0.20(-2.03%)
May 26, 2006 9.935 10.06 9.865 9.943 93,275 +0.03(+0.35%)
May 25, 2006 9.741 9.997 9.674 9.908 125,606 +0.23(+2.42%)
May 24, 2006 9.970 9.973 9.488 9.674 287,631 -0.30(-2.97%)
May 23, 2006 10.12 10.23 9.970 9.970 178,375 -0.08(-0.78%)
May 22, 2006 10.51 10.54 9.868 10.05 189,152 -0.50(-4.74%)
May 19, 2006 10.47 10.55 10.24 10.55 205,132 +0.08(+0.77%)
May 18, 2006 10.61 10.76 10.41 10.47 163,882 -0.17(-1.57%)
May 17, 2006 10.70 10.70 10.47 10.63 253,814 -0.06(-0.60%)
May 16, 2006 10.70 10.74 10.63 10.70 157,937 -0.04(-0.33%)
May 15, 2006 10.59 10.75 10.49 10.73 235,976 +0.09(+0.86%)
May 12, 2006 10.94 10.98 10.56 10.64 180,234 -0.29(-2.68%)
May 11, 2006 11.38 11.54 10.94 10.94 276,482 -0.43(-3.81%)
May 10, 2006 11.40 11.41 11.21 11.37 228,544 -0.03(-0.26%)
May 09, 2006 11.17 11.48 11.03 11.40 280,198 +0.43(+3.95%)
May 08, 2006 10.98 11.01 10.79 10.97 136,754 -0.04(-0.37%)
May 05, 2006 10.79 11.10 10.79 11.01 86,586 +0.28(+2.64%)
May 04, 2006 10.56 10.77 10.56 10.72 144,558 +0.16(+1.53%)
May 03, 2006 10.62 10.64 10.44 10.56 214,794 -0.07(-0.63%)
May 02, 2006 10.73 10.76 10.58 10.63 156,822 -0.10(-0.93%)
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.