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

Stifel Financial Corp (NY: SF )

80.95 +1.88 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 9.716 9.816 9.608 9.711 95,749 +0.06(+0.64%)
Sep 29, 2005 9.568 9.670 9.513 9.649 124,954 +0.11(+1.19%)
Sep 28, 2005 9.603 9.630 9.527 9.535 49,168 -0.07(-0.70%)
Sep 27, 2005 9.570 9.603 9.467 9.603 111,645 +0.05(+0.54%)
Sep 26, 2005 9.535 9.576 9.454 9.551 146,026 +0.02(+0.26%)
Sep 23, 2005 9.527 9.530 9.454 9.527 64,695 +0.05(+0.48%)
Sep 22, 2005 9.494 9.535 9.332 9.481 211,092 -0.01(-0.14%)
Sep 21, 2005 9.616 9.876 9.019 9.494 534,569 -0.12(-1.27%)
Sep 20, 2005 9.251 9.687 9.194 9.616 440,668 +0.37(+3.98%)
Sep 19, 2005 9.197 9.292 9.175 9.248 852,871 +0.05(+0.56%)
Sep 16, 2005 8.921 9.392 8.467 9.197 560,817 +0.30(+3.34%)
Sep 15, 2005 8.521 8.899 8.412 8.899 239,927 +0.76(+9.30%)
Sep 14, 2005 8.034 8.161 8.007 8.142 227,358 +0.04(+0.50%)
Sep 13, 2005 7.679 8.164 7.655 8.101 220,334 +0.42(+5.49%)
Sep 12, 2005 7.087 7.736 7.087 7.679 208,134 +0.78(+11.33%)
Sep 09, 2005 6.760 6.898 6.727 6.898 51,386 +0.18(+2.66%)
Sep 08, 2005 6.762 6.781 6.711 6.719 32,532 -0.10(-1.43%)
Sep 07, 2005 6.857 6.857 6.776 6.817 24,769 +0.00(+0.00%)
Sep 06, 2005 6.819 6.830 6.749 6.817 61,737 +0.00(+0.00%)
Sep 02, 2005 6.992 6.992 6.765 6.817 25,878 -0.15(-2.14%)
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.