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 (%)
May 31, 2005 5.750 5.750 5.667 5.683 86,960 -0.07(-1.22%)
May 27, 2005 5.783 5.783 5.624 5.753 22,297 +0.03(+0.52%)
May 26, 2005 5.535 5.732 5.522 5.723 20,811 +0.12(+2.16%)
May 25, 2005 5.643 5.699 5.600 5.602 34,561 -0.08(-1.37%)
May 24, 2005 5.651 5.740 5.597 5.680 14,865 -0.03(-0.47%)
May 23, 2005 5.780 5.783 5.705 5.707 17,838 -0.02(-0.33%)
May 20, 2005 5.799 5.799 5.694 5.726 13,378 -0.07(-1.25%)
May 19, 2005 5.613 5.839 5.613 5.799 34,561 +0.18(+3.26%)
May 18, 2005 5.516 5.645 5.449 5.616 70,980 +0.12(+2.15%)
May 17, 2005 5.492 5.508 5.395 5.497 9,290 +0.06(+1.14%)
May 16, 2005 5.298 5.514 5.298 5.436 19,324 +0.05(+1.00%)
May 13, 2005 5.409 5.417 5.341 5.382 27,500 -0.09(-1.72%)
May 12, 2005 5.745 5.745 5.476 5.476 38,649 -0.22(-3.92%)
May 11, 2005 5.516 5.732 5.516 5.699 45,338 +0.18(+3.32%)
May 10, 2005 5.624 5.624 5.514 5.516 26,757 -0.14(-2.43%)
May 09, 2005 5.589 5.654 5.562 5.654 18,581 +0.05(+0.96%)
May 06, 2005 5.570 5.602 5.468 5.600 61,690 +0.04(+0.77%)
May 05, 2005 5.557 5.570 5.523 5.557 20,067 +0.04(+0.73%)
May 04, 2005 5.301 5.530 5.301 5.516 56,487 +0.17(+3.22%)
May 03, 2005 5.304 5.374 5.290 5.344 56,115 -0.03(-0.50%)
May 02, 2005 5.393 5.460 5.314 5.371 26,385 -0.09(-1.63%)
Apr 29, 2005 5.355 5.489 5.317 5.460 47,196 +0.06(+1.20%)
Apr 28, 2005 5.393 5.436 5.296 5.395 32,703 -0.04(-0.69%)
Apr 27, 2005 5.511 5.511 5.368 5.433 42,365 -0.03(-0.49%)
Apr 26, 2005 5.481 5.492 5.382 5.460 16,351 -0.08(-1.36%)
Apr 25, 2005 5.422 5.546 5.422 5.535 35,304 +0.18(+3.37%)
Apr 22, 2005 5.481 5.497 5.304 5.355 73,953 -0.15(-2.74%)
Apr 21, 2005 5.530 5.592 5.355 5.506 39,764 +0.04(+0.79%)
Apr 20, 2005 5.753 5.753 5.462 5.462 83,615 -0.29(-5.05%)
Apr 19, 2005 5.559 5.753 5.559 5.753 75,068 +0.26(+4.75%)
Apr 18, 2005 5.288 5.492 5.288 5.492 41,993 +0.14(+2.56%)
Apr 15, 2005 5.680 5.680 5.347 5.355 79,899 -0.26(-4.60%)
Apr 14, 2005 5.678 5.678 5.613 5.613 23,412 -0.05(-0.81%)
Apr 13, 2005 5.796 5.796 5.600 5.659 248,989 -0.20(-3.49%)
Apr 12, 2005 5.756 5.880 5.686 5.863 34,189 +0.04(+0.74%)
Apr 11, 2005 5.758 5.917 5.651 5.820 53,142 +0.06(+1.07%)
Apr 08, 2005 5.917 5.917 5.756 5.758 25,642 -0.16(-2.64%)
Apr 07, 2005 5.874 5.917 5.732 5.915 13,006 +0.05(+0.87%)
Apr 06, 2005 5.888 5.893 5.858 5.863 13,006 +0.02(+0.41%)
Apr 05, 2005 5.694 5.839 5.694 5.839 92,535 +0.20(+3.53%)
Apr 04, 2005 5.694 5.694 5.557 5.640 39,020 -0.05(-0.90%)
Apr 01, 2005 5.920 5.920 5.691 5.691 57,602 -0.17(-2.98%)
Mar 31, 2005 5.705 5.866 5.651 5.866 65,034 +0.16(+2.83%)
Mar 30, 2005 5.670 5.718 5.621 5.705 20,811 +0.10(+1.83%)
Mar 29, 2005 5.586 5.624 5.570 5.602 44,595 +0.02(+0.29%)
Mar 28, 2005 5.570 5.608 5.519 5.586 26,385 +0.05(+0.87%)
Mar 24, 2005 5.503 5.637 5.489 5.538 23,784 +0.03(+0.64%)
Mar 23, 2005 5.651 5.651 5.503 5.503 31,959 -0.19(-3.31%)
Mar 22, 2005 5.651 5.807 5.651 5.691 33,074 +0.03(+0.48%)
Mar 21, 2005 5.651 5.715 5.651 5.664 17,838 +0.00(+0.05%)
Mar 18, 2005 5.678 5.710 5.637 5.662 102,568 -0.02(-0.28%)
Mar 17, 2005 5.694 5.694 5.635 5.678 40,878 -0.01(-0.09%)
Mar 16, 2005 5.718 5.772 5.683 5.683 30,101 -0.03(-0.61%)
Mar 15, 2005 5.748 5.791 5.715 5.718 27,128 -0.06(-0.98%)
Mar 14, 2005 5.737 5.826 5.737 5.775 28,243 +0.02(+0.33%)
Mar 11, 2005 5.796 5.874 5.705 5.756 65,777 +0.03(+0.47%)
Mar 10, 2005 5.514 5.758 5.514 5.729 34,189 +0.15(+2.65%)
Mar 09, 2005 5.567 5.697 5.489 5.581 67,636 -0.05(-0.96%)
Mar 08, 2005 5.662 5.783 5.627 5.635 27,500 -0.09(-1.64%)
Mar 07, 2005 5.812 5.853 5.729 5.729 14,865 -0.15(-2.56%)
Mar 04, 2005 5.783 5.880 5.729 5.880 41,622 +0.13(+2.25%)
Mar 03, 2005 5.753 5.783 5.721 5.750 21,182 +0.02(+0.42%)
Mar 02, 2005 5.761 5.793 5.710 5.726 19,696 -0.10(-1.75%)
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.