Skip to main content

Stifel Financial Corp (NY: SF )

79.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.32 21.34 20.91 20.91 821,047 -0.51(-2.37%)
Feb 27, 2013 21.15 21.52 21.09 21.42 1,163,374 +0.08(+0.40%)
Feb 26, 2013 22.87 23.10 20.91 21.34 2,808,900 -1.43(-6.30%)
Feb 25, 2013 23.16 23.31 22.77 22.77 1,220,002 -0.26(-1.13%)
Feb 22, 2013 22.98 23.27 22.91 23.03 873,092 +0.25(+1.09%)
Feb 21, 2013 23.10 23.18 22.63 22.78 627,789 -0.30(-1.29%)
Feb 20, 2013 23.70 23.72 23.07 23.08 924,124 -0.63(-2.66%)
Feb 19, 2013 23.50 23.71 23.42 23.71 1,010,350 +0.25(+1.06%)
Feb 15, 2013 24.05 24.05 23.33 23.46 2,336,101 -0.30(-1.27%)
Feb 14, 2013 23.42 23.81 23.40 23.76 635,167 +0.32(+1.37%)
Feb 13, 2013 23.61 23.61 23.37 23.44 519,424 -0.13(-0.56%)
Feb 12, 2013 23.39 23.61 23.24 23.58 673,057 +0.30(+1.27%)
Feb 11, 2013 23.29 23.35 23.18 23.28 705,000 +0.10(+0.42%)
Feb 08, 2013 23.16 23.35 23.06 23.18 377,825 +0.00(+0.00%)
Feb 07, 2013 23.03 23.23 22.87 23.18 614,145 +0.16(+0.71%)
Feb 06, 2013 22.89 23.04 22.62 23.02 912,252 +0.26(+1.14%)
Feb 04, 2013 22.68 22.90 22.67 22.76 956,338 -0.18(-0.77%)
Feb 01, 2013 22.34 22.96 22.34 22.93 1,245,489 +0.62(+2.80%)
Jan 31, 2013 22.15 22.33 22.15 22.31 736,909 +0.04(+0.19%)
Jan 30, 2013 22.07 22.29 22.07 22.27 826,137 +0.12(+0.55%)
Jan 29, 2013 21.89 22.15 21.89 22.15 707,314 +0.19(+0.85%)
Jan 28, 2013 21.91 22.07 21.81 21.96 604,104 +0.11(+0.53%)
Jan 25, 2013 21.59 21.86 21.44 21.84 710,393 +0.28(+1.29%)
Jan 24, 2013 21.46 21.90 21.37 21.57 848,874 +0.07(+0.31%)
Jan 23, 2013 21.51 21.52 21.43 21.50 377,643 -0.02(-0.08%)
Jan 22, 2013 21.12 21.54 21.06 21.52 560,209 +0.43(+2.04%)
Jan 18, 2013 21.01 21.18 20.95 21.09 987,322 +0.04(+0.17%)
Jan 17, 2013 21.36 21.49 21.03 21.05 1,318,992 -0.22(-1.02%)
Jan 16, 2013 21.16 21.47 21.15 21.27 1,367,414 +0.02(+0.11%)
Jan 15, 2013 20.90 21.34 20.89 21.25 1,170,162 +0.22(+1.04%)
Jan 14, 2013 20.67 21.05 20.67 21.03 849,566 +0.29(+1.40%)
Jan 11, 2013 20.73 20.77 20.49 20.74 482,112 -0.01(-0.03%)
Jan 10, 2013 20.57 20.76 20.46 20.74 509,014 +0.34(+1.66%)
Jan 09, 2013 20.34 20.47 20.34 20.40 482,987 +0.12(+0.60%)
Jan 08, 2013 20.20 20.31 20.13 20.28 400,960 +0.13(+0.66%)
Jan 07, 2013 20.16 20.37 20.11 20.15 476,697 -0.21(-1.01%)
Jan 04, 2013 20.26 20.39 20.01 20.36 600,497 +0.27(+1.36%)
Jan 03, 2013 20.23 20.23 19.91 20.08 475,794 -0.04(-0.18%)
Jan 02, 2013 19.77 20.14 19.36 20.12 644,002 +0.76(+3.94%)
Dec 31, 2012 19.31 19.47 19.22 19.36 709,925 +0.01(+0.06%)
Dec 28, 2012 19.39 19.48 19.23 19.34 492,917 -0.12(-0.62%)
Dec 27, 2012 19.52 19.52 19.22 19.47 437,123 +0.05(+0.28%)
Dec 26, 2012 19.57 19.58 19.31 19.41 387,961 -0.15(-0.77%)
Dec 24, 2012 19.63 19.66 19.45 19.56 143,617 -0.17(-0.86%)
Dec 21, 2012 19.63 19.84 19.44 19.73 1,791,862 +0.12(+0.59%)
Dec 20, 2012 19.63 19.71 19.47 19.62 560,759 -0.01(-0.03%)
Dec 19, 2012 19.65 19.72 19.43 19.62 927,646 -0.03(-0.15%)
Dec 18, 2012 18.88 19.69 18.88 19.65 865,186 +0.77(+4.11%)
Dec 17, 2012 18.64 19.13 18.53 18.88 687,613 +0.37(+2.00%)
Dec 14, 2012 18.10 18.63 18.10 18.51 699,478 +0.39(+2.14%)
Dec 13, 2012 18.10 18.31 17.93 18.12 890,154 -0.07(-0.40%)
Dec 12, 2012 18.54 18.65 17.95 18.19 1,424,337 -0.85(-4.45%)
Dec 11, 2012 18.39 19.09 18.33 19.04 861,004 +0.84(+4.62%)
Dec 10, 2012 18.24 18.42 18.08 18.20 399,168 -0.04(-0.23%)
Dec 07, 2012 18.54 18.54 18.18 18.24 358,218 -0.15(-0.79%)
Dec 06, 2012 18.72 18.84 18.16 18.39 530,725 -0.38(-2.03%)
Dec 05, 2012 18.51 18.84 18.51 18.77 417,186 +0.33(+1.77%)
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.