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
)
80.95
+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:
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 (%)
May 31, 2005
5.751
5.751
5.667
5.683
86,958
-0.07(-1.22%)
May 27, 2005
5.783
5.783
5.624
5.753
22,296
+0.03(+0.52%)
May 26, 2005
5.535
5.732
5.522
5.724
20,810
+0.12(+2.16%)
May 25, 2005
5.643
5.699
5.600
5.603
34,560
-0.08(-1.37%)
May 24, 2005
5.651
5.740
5.597
5.681
14,864
-0.03(-0.47%)
May 23, 2005
5.780
5.783
5.705
5.707
17,837
-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
34,560
+0.18(+3.26%)
May 18, 2005
5.516
5.646
5.449
5.616
70,978
+0.12(+2.15%)
May 17, 2005
5.492
5.508
5.395
5.498
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
5.342
5.382
27,499
-0.09(-1.72%)
May 12, 2005
5.745
5.745
5.476
5.476
38,648
-0.22(-3.92%)
May 11, 2005
5.516
5.732
5.516
5.699
45,337
+0.18(+3.32%)
May 10, 2005
5.624
5.624
5.514
5.516
26,756
-0.14(-2.43%)
May 09, 2005
5.589
5.654
5.562
5.654
18,580
+0.05(+0.96%)
May 06, 2005
5.570
5.603
5.468
5.600
61,688
+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
56,485
+0.17(+3.22%)
May 03, 2005
5.304
5.374
5.290
5.344
56,114
-0.03(-0.50%)
May 02, 2005
5.393
5.460
5.315
5.371
26,384
-0.09(-1.63%)
Apr 29, 2005
5.355
5.490
5.317
5.460
47,195
+0.06(+1.20%)
Apr 28, 2005
5.393
5.436
5.296
5.395
32,702
-0.04(-0.69%)
Apr 27, 2005
5.511
5.511
5.368
5.433
42,364
-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
35,303
+0.18(+3.37%)
Apr 22, 2005
5.481
5.498
5.304
5.355
73,951
-0.15(-2.74%)
Apr 21, 2005
5.530
5.592
5.355
5.506
39,762
+0.04(+0.79%)
Apr 20, 2005
5.753
5.753
5.463
5.463
83,613
-0.29(-5.05%)
Apr 19, 2005
5.559
5.753
5.559
5.753
75,066
+0.26(+4.75%)
Apr 18, 2005
5.288
5.492
5.288
5.492
41,992
+0.14(+2.56%)
Apr 15, 2005
5.681
5.681
5.347
5.355
79,897
-0.26(-4.60%)
Apr 14, 2005
5.678
5.678
5.613
5.613
23,411
-0.05(-0.81%)
Apr 13, 2005
5.796
5.796
5.600
5.659
248,983
-0.20(-3.49%)
Apr 12, 2005
5.756
5.880
5.686
5.864
34,188
+0.04(+0.74%)
Apr 11, 2005
5.759
5.917
5.651
5.821
53,141
+0.06(+1.07%)
Apr 08, 2005
5.917
5.917
5.756
5.759
25,641
-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
5.864
13,006
+0.02(+0.41%)
Apr 05, 2005
5.694
5.839
5.694
5.839
92,532
+0.20(+3.53%)
Apr 04, 2005
5.694
5.694
5.557
5.640
39,019
-0.05(-0.90%)
Apr 01, 2005
5.920
5.920
5.691
5.691
57,600
-0.17(-2.98%)
Mar 31, 2005
5.705
5.866
5.651
5.866
65,032
+0.16(+2.83%)
Mar 30, 2005
5.670
5.718
5.621
5.705
20,810
+0.10(+1.83%)
Mar 29, 2005
5.586
5.624
5.570
5.603
44,593
+0.02(+0.29%)
Mar 28, 2005
5.570
5.608
5.519
5.586
26,384
+0.05(+0.87%)
Mar 24, 2005
5.503
5.638
5.490
5.538
23,783
+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
33,073
+0.03(+0.48%)
Mar 21, 2005
5.651
5.716
5.651
5.664
17,837
+0.00(+0.05%)
Mar 18, 2005
5.678
5.710
5.638
5.662
102,566
-0.02(-0.28%)
Mar 17, 2005
5.694
5.694
5.635
5.678
40,877
-0.01(-0.09%)
Mar 16, 2005
5.718
5.772
5.683
5.683
30,100
-0.03(-0.61%)
Mar 15, 2005
5.748
5.791
5.716
5.718
27,128
-0.06(-0.98%)
Mar 14, 2005
5.737
5.826
5.737
5.775
28,242
+0.02(+0.33%)
Mar 11, 2005
5.796
5.874
5.705
5.756
65,776
+0.03(+0.47%)
Mar 10, 2005
5.514
5.759
5.514
5.729
34,188
+0.15(+2.65%)
Mar 09, 2005
5.568
5.697
5.490
5.581
67,634
-0.05(-0.96%)
Mar 08, 2005
5.662
5.783
5.627
5.635
27,499
-0.09(-1.64%)
Mar 07, 2005
5.812
5.853
5.729
5.729
14,864
-0.15(-2.56%)
Mar 04, 2005
5.783
5.880
5.729
5.880
41,621
+0.13(+2.25%)
Mar 03, 2005
5.753
5.783
5.721
5.751
21,182
+0.02(+0.42%)
Mar 02, 2005
5.761
5.794
5.710
5.726
19,695
-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
.