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 (%)
Dec 30, 2005
10.04
10.12
9.913
10.12
60,573
+0.06(+0.59%)
Dec 29, 2005
10.17
10.26
10.06
10.06
70,235
-0.11(-1.06%)
Dec 28, 2005
10.09
10.23
10.09
10.16
112,599
+0.04(+0.40%)
Dec 27, 2005
9.970
10.17
9.970
10.12
74,694
+0.15(+1.54%)
Dec 23, 2005
9.873
9.983
9.822
9.970
84,728
+0.10(+0.98%)
Dec 22, 2005
9.881
9.991
9.782
9.873
389,825
-0.03(-0.30%)
Dec 21, 2005
9.940
9.978
9.900
9.903
85,471
-0.03(-0.33%)
Dec 20, 2005
10.03
10.06
9.924
9.935
38,276
-0.12(-1.15%)
Dec 19, 2005
10.13
10.13
10.05
10.05
66,890
-0.09(-0.93%)
Dec 16, 2005
10.07
10.16
10.07
10.14
214,051
+0.12(+1.24%)
Dec 15, 2005
10.20
10.20
9.970
10.02
60,201
-0.14(-1.38%)
Dec 14, 2005
10.24
10.25
10.16
10.16
24,155
-0.04(-0.37%)
Dec 13, 2005
10.17
10.23
10.11
10.20
24,898
+0.03(+0.26%)
Dec 12, 2005
10.10
10.17
10.06
10.17
49,796
+0.11(+1.07%)
Dec 09, 2005
10.04
10.09
9.975
10.06
57,600
-0.01(-0.11%)
Dec 08, 2005
9.932
10.07
9.932
10.07
56,857
+0.14(+1.44%)
Dec 07, 2005
9.935
9.983
9.932
9.932
60,945
-0.00(-0.03%)
Dec 06, 2005
10.02
10.07
9.935
9.935
33,817
-0.09(-0.89%)
Dec 05, 2005
10.04
10.08
9.962
10.02
101,451
-0.03(-0.32%)
Dec 02, 2005
10.10
10.17
9.887
10.06
106,653
-0.08(-0.74%)
Dec 01, 2005
10.05
10.28
10.02
10.13
337,427
+0.06(+0.56%)
Nov 30, 2005
10.09
10.16
10.06
10.07
116,315
-0.08(-0.79%)
Nov 29, 2005
10.25
10.31
10.12
10.16
160,166
-0.10(-0.95%)
Nov 28, 2005
10.27
10.49
10.25
10.25
110,370
-0.04(-0.39%)
Nov 25, 2005
10.33
10.35
10.29
10.29
9,290
-0.10(-0.98%)
Nov 23, 2005
10.51
10.51
10.36
10.40
92,160
-0.11(-1.08%)
Nov 22, 2005
10.43
10.52
10.34
10.51
68,377
+0.10(+1.01%)
Nov 21, 2005
10.27
10.40
10.24
10.40
83,242
+0.06(+0.62%)
Nov 18, 2005
10.40
10.40
10.31
10.34
80,640
+0.05(+0.50%)
Nov 17, 2005
10.27
10.35
10.17
10.29
121,890
+0.02(+0.21%)
Nov 16, 2005
10.31
10.33
10.20
10.27
69,863
-0.09(-0.91%)
Nov 15, 2005
10.28
10.39
10.25
10.36
210,334
+0.08(+0.76%)
Nov 14, 2005
10.56
10.56
10.28
10.28
151,619
-0.08(-0.78%)
Nov 11, 2005
10.40
10.44
10.28
10.36
72,836
-0.06(-0.62%)
Nov 10, 2005
10.38
10.47
10.21
10.43
567,458
+0.08(+0.75%)
Nov 09, 2005
10.21
10.37
10.16
10.35
62,431
+0.13(+1.24%)
Nov 08, 2005
10.44
10.61
10.16
10.22
137,498
-0.16(-1.53%)
Nov 07, 2005
10.11
10.40
10.11
10.38
70,235
+0.28(+2.74%)
Nov 04, 2005
9.983
10.19
9.983
10.10
55,370
+0.08(+0.81%)
Nov 03, 2005
10.23
10.33
10.02
10.02
69,492
-0.16(-1.53%)
Nov 02, 2005
9.822
10.23
9.784
10.18
105,910
+0.29(+2.94%)
Nov 01, 2005
10.06
10.06
9.849
9.889
32,330
-0.22(-2.13%)
Oct 31, 2005
9.647
10.28
9.647
10.10
213,307
+0.48(+4.98%)
Oct 28, 2005
9.556
9.634
9.437
9.626
67,634
+0.07(+0.73%)
Oct 27, 2005
9.768
9.768
9.486
9.556
72,465
-0.23(-2.39%)
Oct 26, 2005
9.930
9.930
9.687
9.790
103,309
-0.13(-1.28%)
Oct 25, 2005
9.889
9.916
9.736
9.916
58,343
-0.01(-0.14%)
Oct 24, 2005
9.957
10.00
9.870
9.930
111,484
-0.03(-0.27%)
Oct 21, 2005
9.865
10.12
9.846
9.957
143,815
+0.09(+0.95%)
Oct 20, 2005
10.23
10.23
9.634
9.862
181,720
-0.39(-3.81%)
Oct 19, 2005
9.607
10.41
9.566
10.25
178,004
+0.62(+6.42%)
Oct 18, 2005
9.572
9.776
9.550
9.634
50,539
+0.09(+0.93%)
Oct 17, 2005
9.617
9.617
9.418
9.545
61,316
-0.05(-0.50%)
Oct 14, 2005
9.628
9.628
9.486
9.593
58,715
-0.02(-0.22%)
Oct 13, 2005
9.580
9.615
9.418
9.615
77,296
+0.03(+0.37%)
Oct 12, 2005
9.674
9.749
9.510
9.580
79,897
-0.10(-1.08%)
Oct 11, 2005
9.515
9.795
9.496
9.685
164,626
+0.19(+2.04%)
Oct 10, 2005
9.504
9.512
9.408
9.491
131,923
+0.02(+0.20%)
Oct 07, 2005
9.526
9.547
9.456
9.472
46,823
+0.01(+0.06%)
Oct 06, 2005
9.445
9.526
9.418
9.467
224,827
-0.01(-0.06%)
Oct 05, 2005
9.526
9.553
9.364
9.472
166,112
-0.09(-0.96%)
Oct 04, 2005
9.652
9.741
9.564
9.564
63,918
-0.14(-1.47%)
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
.