Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stifel Financial Corp
(NY:
SF
)
78.21
-0.02 (-0.03%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
9.647
10.28
9.647
10.10
213,313
+0.48(+4.98%)
Oct 28, 2005
9.555
9.633
9.437
9.625
67,636
+0.07(+0.73%)
Oct 27, 2005
9.768
9.768
9.485
9.555
72,467
-0.23(-2.39%)
Oct 26, 2005
9.929
9.929
9.687
9.789
103,312
-0.13(-1.28%)
Oct 25, 2005
9.889
9.916
9.736
9.916
58,345
-0.01(-0.14%)
Oct 24, 2005
9.956
10.00
9.870
9.929
111,487
-0.03(-0.27%)
Oct 21, 2005
9.865
10.12
9.846
9.956
143,819
+0.09(+0.95%)
Oct 20, 2005
10.23
10.23
9.633
9.862
181,725
-0.39(-3.81%)
Oct 19, 2005
9.606
10.41
9.566
10.25
178,009
+0.62(+6.42%)
Oct 18, 2005
9.571
9.776
9.550
9.633
50,541
+0.09(+0.93%)
Oct 17, 2005
9.617
9.617
9.418
9.545
61,318
-0.05(-0.50%)
Oct 14, 2005
9.628
9.628
9.485
9.593
58,717
-0.02(-0.22%)
Oct 13, 2005
9.580
9.614
9.418
9.614
77,298
+0.03(+0.37%)
Oct 12, 2005
9.674
9.749
9.510
9.580
79,899
-0.10(-1.08%)
Oct 11, 2005
9.515
9.795
9.496
9.684
164,630
+0.19(+2.04%)
Oct 10, 2005
9.504
9.512
9.407
9.491
131,927
+0.02(+0.20%)
Oct 07, 2005
9.526
9.547
9.456
9.472
46,824
+0.01(+0.06%)
Oct 06, 2005
9.445
9.526
9.418
9.466
224,834
-0.01(-0.06%)
Oct 05, 2005
9.526
9.553
9.364
9.472
166,117
-0.09(-0.96%)
Oct 04, 2005
9.652
9.741
9.563
9.563
63,919
-0.14(-1.47%)
Oct 03, 2005
9.687
9.725
9.526
9.706
88,447
+0.05(+0.47%)
Sep 30, 2005
9.666
9.765
9.558
9.660
96,251
+0.06(+0.64%)
Sep 29, 2005
9.518
9.620
9.464
9.598
125,609
+0.11(+1.19%)
Sep 28, 2005
9.553
9.580
9.477
9.485
49,426
-0.07(-0.70%)
Sep 27, 2005
9.520
9.553
9.418
9.553
112,231
+0.05(+0.54%)
Sep 26, 2005
9.485
9.526
9.405
9.501
146,792
+0.02(+0.26%)
Sep 23, 2005
9.477
9.480
9.405
9.477
65,034
+0.05(+0.49%)
Sep 22, 2005
9.445
9.485
9.284
9.432
212,198
-0.01(-0.14%)
Sep 21, 2005
9.566
9.824
8.972
9.445
537,372
-0.12(-1.27%)
Sep 20, 2005
9.203
9.636
9.146
9.566
442,978
+0.37(+3.98%)
Sep 19, 2005
9.149
9.244
9.127
9.200
857,342
+0.05(+0.56%)
Sep 16, 2005
8.874
9.343
8.422
9.149
563,757
+0.30(+3.34%)
Sep 15, 2005
8.476
8.853
8.369
8.853
241,185
+0.75(+9.30%)
Sep 14, 2005
7.992
8.118
7.965
8.100
228,550
+0.04(+0.50%)
Sep 13, 2005
7.639
8.121
7.615
8.059
221,489
+0.42(+5.49%)
Sep 12, 2005
7.050
7.696
7.050
7.639
209,225
+0.78(+11.33%)
Sep 09, 2005
6.724
6.862
6.692
6.862
51,656
+0.18(+2.66%)
Sep 08, 2005
6.727
6.746
6.676
6.684
32,703
-0.10(-1.43%)
Sep 07, 2005
6.821
6.821
6.741
6.781
24,898
+0.00(+0.00%)
Sep 06, 2005
6.784
6.794
6.714
6.781
62,061
+0.00(+0.00%)
Sep 02, 2005
6.956
6.956
6.730
6.781
26,013
-0.15(-2.14%)
Sep 01, 2005
6.902
7.012
6.800
6.929
41,250
+0.03(+0.39%)
Aug 31, 2005
6.714
6.902
6.711
6.902
45,710
+0.15(+2.27%)
Aug 30, 2005
6.781
6.800
6.730
6.749
20,067
-0.09(-1.26%)
Aug 29, 2005
6.768
6.913
6.735
6.835
36,047
-0.05(-0.78%)
Aug 26, 2005
7.155
7.155
6.889
6.889
64,663
-0.32(-4.44%)
Aug 25, 2005
7.144
7.260
7.144
7.209
40,507
+0.12(+1.67%)
Aug 24, 2005
7.066
7.212
7.015
7.090
24,898
-0.04(-0.60%)
Aug 23, 2005
6.996
7.198
6.996
7.133
61,690
+0.22(+3.15%)
Aug 22, 2005
6.410
6.916
6.380
6.916
76,183
+0.55(+8.58%)
Aug 19, 2005
6.504
6.504
6.256
6.369
68,007
-0.13(-2.07%)
Aug 18, 2005
6.566
6.568
6.504
6.504
4,087
-0.10(-1.59%)
Aug 17, 2005
6.539
6.620
6.533
6.609
17,838
+0.02(+0.24%)
Aug 16, 2005
6.673
6.770
6.593
6.593
48,311
-0.13(-2.00%)
Aug 15, 2005
6.690
6.819
6.614
6.727
26,757
-0.03(-0.40%)
Aug 12, 2005
6.727
6.762
6.555
6.754
30,845
-0.03(-0.40%)
Aug 11, 2005
6.811
6.916
6.754
6.781
14,865
+0.00(+0.04%)
Aug 10, 2005
6.727
6.875
6.727
6.778
57,602
+0.25(+3.79%)
Aug 09, 2005
6.528
6.655
6.525
6.531
33,818
+0.07(+1.08%)
Aug 08, 2005
6.620
6.657
6.458
6.461
22,297
-0.12(-1.76%)
Aug 05, 2005
6.862
6.862
6.485
6.576
62,804
-0.33(-4.75%)
Aug 04, 2005
7.182
7.182
6.905
6.905
30,473
-0.33(-4.57%)
Aug 03, 2005
7.400
7.467
7.236
7.236
13,750
-0.20(-2.64%)
Aug 02, 2005
7.357
7.524
7.279
7.432
50,541
+0.08(+1.02%)
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
.