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
)
80.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2005
5.383
5.518
5.345
5.488
46,951
+0.06(+1.20%)
Apr 28, 2005
5.421
5.464
5.323
5.423
32,533
-0.04(-0.69%)
Apr 27, 2005
5.540
5.540
5.396
5.461
42,145
-0.03(-0.49%)
Apr 26, 2005
5.510
5.521
5.410
5.488
16,266
-0.08(-1.36%)
Apr 25, 2005
5.450
5.575
5.450
5.564
35,121
+0.18(+3.37%)
Apr 22, 2005
5.510
5.526
5.331
5.383
73,569
-0.15(-2.74%)
Apr 21, 2005
5.559
5.621
5.383
5.534
39,557
+0.04(+0.79%)
Apr 20, 2005
5.783
5.783
5.491
5.491
83,182
-0.29(-5.05%)
Apr 19, 2005
5.588
5.783
5.588
5.783
74,679
+0.26(+4.75%)
Apr 18, 2005
5.315
5.521
5.315
5.521
41,775
+0.14(+2.56%)
Apr 15, 2005
5.710
5.710
5.375
5.383
79,485
-0.26(-4.60%)
Apr 14, 2005
5.707
5.707
5.642
5.642
23,291
-0.05(-0.81%)
Apr 13, 2005
5.826
5.826
5.629
5.688
247,697
-0.21(-3.49%)
Apr 12, 2005
5.786
5.910
5.715
5.894
34,012
+0.04(+0.74%)
Apr 11, 2005
5.788
5.948
5.680
5.851
52,866
+0.06(+1.07%)
Apr 08, 2005
5.948
5.948
5.786
5.788
25,509
-0.16(-2.64%)
Apr 07, 2005
5.905
5.948
5.761
5.945
12,939
+0.05(+0.87%)
Apr 06, 2005
5.918
5.924
5.889
5.894
12,939
+0.02(+0.41%)
Apr 05, 2005
5.724
5.870
5.724
5.870
92,054
+0.20(+3.53%)
Apr 04, 2005
5.724
5.724
5.586
5.669
38,818
-0.05(-0.90%)
Apr 01, 2005
5.951
5.951
5.721
5.721
57,303
-0.18(-2.98%)
Mar 31, 2005
5.734
5.897
5.680
5.897
64,697
+0.16(+2.83%)
Mar 30, 2005
5.699
5.748
5.651
5.734
20,703
+0.10(+1.83%)
Mar 29, 2005
5.615
5.653
5.599
5.632
44,363
+0.02(+0.29%)
Mar 28, 2005
5.599
5.637
5.548
5.615
26,248
+0.05(+0.87%)
Mar 24, 2005
5.532
5.667
5.518
5.567
23,660
+0.04(+0.64%)
Mar 23, 2005
5.680
5.680
5.532
5.532
31,794
-0.19(-3.31%)
Mar 22, 2005
5.680
5.837
5.680
5.721
32,903
+0.03(+0.48%)
Mar 21, 2005
5.680
5.745
5.680
5.694
17,745
+0.00(+0.05%)
Mar 18, 2005
5.707
5.740
5.667
5.691
102,036
-0.02(-0.28%)
Mar 17, 2005
5.724
5.724
5.664
5.707
40,666
-0.01(-0.09%)
Mar 16, 2005
5.748
5.802
5.713
5.713
29,945
-0.04(-0.61%)
Mar 15, 2005
5.778
5.821
5.745
5.748
26,987
-0.06(-0.98%)
Mar 14, 2005
5.767
5.856
5.767
5.805
28,097
+0.02(+0.33%)
Mar 11, 2005
5.826
5.905
5.734
5.786
65,436
+0.03(+0.47%)
Mar 10, 2005
5.542
5.788
5.542
5.759
34,012
+0.15(+2.65%)
Mar 09, 2005
5.596
5.726
5.518
5.610
67,285
-0.05(-0.96%)
Mar 08, 2005
5.691
5.813
5.656
5.664
27,357
-0.09(-1.64%)
Mar 07, 2005
5.843
5.883
5.759
5.759
14,787
-0.15(-2.56%)
Mar 04, 2005
5.813
5.910
5.759
5.910
41,406
+0.13(+2.25%)
Mar 03, 2005
5.783
5.813
5.751
5.780
21,072
+0.02(+0.42%)
Mar 02, 2005
5.791
5.824
5.740
5.756
19,594
-0.10(-1.75%)
Mar 01, 2005
5.748
5.900
5.721
5.859
78,745
+0.04(+0.74%)
Feb 28, 2005
5.726
5.816
5.721
5.816
41,406
+0.02(+0.37%)
Feb 25, 2005
5.756
5.816
5.680
5.794
20,333
+0.09(+1.56%)
Feb 24, 2005
5.559
5.734
5.553
5.705
69,133
+0.11(+1.88%)
Feb 23, 2005
5.586
5.626
5.586
5.599
23,291
-0.03(-0.58%)
Feb 22, 2005
5.659
5.680
5.632
5.632
53,606
-0.09(-1.56%)
Feb 18, 2005
5.775
5.775
5.699
5.721
36,230
+0.01(+0.24%)
Feb 17, 2005
5.669
5.743
5.669
5.707
32,903
-0.02(-0.38%)
Feb 16, 2005
5.707
5.797
5.686
5.729
54,345
+0.05(+0.86%)
Feb 15, 2005
5.794
5.829
5.572
5.680
886,167
-0.13(-2.23%)
Feb 14, 2005
5.713
5.894
5.713
5.810
37,709
+0.05(+0.85%)
Feb 11, 2005
5.640
5.818
5.640
5.761
93,903
+0.09(+1.57%)
Feb 10, 2005
5.688
5.767
5.648
5.672
36,230
-0.04(-0.66%)
Feb 09, 2005
5.640
5.743
5.534
5.710
94,273
+0.02(+0.29%)
Feb 08, 2005
5.680
5.705
5.680
5.694
18,854
+0.05(+0.96%)
Feb 07, 2005
5.680
5.699
5.640
5.640
21,072
-0.05(-0.95%)
Feb 04, 2005
5.788
5.829
5.626
5.694
26,987
-0.14(-2.46%)
Feb 03, 2005
6.040
6.040
5.821
5.837
43,254
-0.18(-2.92%)
Feb 02, 2005
5.826
6.013
5.824
6.013
80,594
+0.13(+2.25%)
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
.