Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

78.23 -0.14 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.355 5.489 5.317 5.460 47,196 +0.06(+1.20%)
Apr 28, 2005 5.393 5.436 5.296 5.395 32,703 -0.04(-0.69%)
Apr 27, 2005 5.511 5.511 5.368 5.433 42,365 -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 35,304 +0.18(+3.37%)
Apr 22, 2005 5.481 5.497 5.304 5.355 73,953 -0.15(-2.74%)
Apr 21, 2005 5.530 5.592 5.355 5.506 39,764 +0.04(+0.79%)
Apr 20, 2005 5.753 5.753 5.462 5.462 83,615 -0.29(-5.05%)
Apr 19, 2005 5.559 5.753 5.559 5.753 75,068 +0.26(+4.75%)
Apr 18, 2005 5.288 5.492 5.288 5.492 41,993 +0.14(+2.56%)
Apr 15, 2005 5.680 5.680 5.347 5.355 79,899 -0.26(-4.60%)
Apr 14, 2005 5.678 5.678 5.613 5.613 23,412 -0.05(-0.81%)
Apr 13, 2005 5.796 5.796 5.600 5.659 248,989 -0.20(-3.49%)
Apr 12, 2005 5.756 5.880 5.686 5.863 34,189 +0.04(+0.74%)
Apr 11, 2005 5.758 5.917 5.651 5.820 53,142 +0.06(+1.07%)
Apr 08, 2005 5.917 5.917 5.756 5.758 25,642 -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 5.863 13,006 +0.02(+0.41%)
Apr 05, 2005 5.694 5.839 5.694 5.839 92,535 +0.20(+3.53%)
Apr 04, 2005 5.694 5.694 5.557 5.640 39,020 -0.05(-0.90%)
Apr 01, 2005 5.920 5.920 5.691 5.691 57,602 -0.17(-2.98%)
Mar 31, 2005 5.705 5.866 5.651 5.866 65,034 +0.16(+2.83%)
Mar 30, 2005 5.670 5.718 5.621 5.705 20,811 +0.10(+1.83%)
Mar 29, 2005 5.586 5.624 5.570 5.602 44,595 +0.02(+0.29%)
Mar 28, 2005 5.570 5.608 5.519 5.586 26,385 +0.05(+0.87%)
Mar 24, 2005 5.503 5.637 5.489 5.538 23,784 +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 33,074 +0.03(+0.48%)
Mar 21, 2005 5.651 5.715 5.651 5.664 17,838 +0.00(+0.05%)
Mar 18, 2005 5.678 5.710 5.637 5.662 102,568 -0.02(-0.28%)
Mar 17, 2005 5.694 5.694 5.635 5.678 40,878 -0.01(-0.09%)
Mar 16, 2005 5.718 5.772 5.683 5.683 30,101 -0.03(-0.61%)
Mar 15, 2005 5.748 5.791 5.715 5.718 27,128 -0.06(-0.98%)
Mar 14, 2005 5.737 5.826 5.737 5.775 28,243 +0.02(+0.33%)
Mar 11, 2005 5.796 5.874 5.705 5.756 65,777 +0.03(+0.47%)
Mar 10, 2005 5.514 5.758 5.514 5.729 34,189 +0.15(+2.65%)
Mar 09, 2005 5.567 5.697 5.489 5.581 67,636 -0.05(-0.96%)
Mar 08, 2005 5.662 5.783 5.627 5.635 27,500 -0.09(-1.64%)
Mar 07, 2005 5.812 5.853 5.729 5.729 14,865 -0.15(-2.56%)
Mar 04, 2005 5.783 5.880 5.729 5.880 41,622 +0.13(+2.25%)
Mar 03, 2005 5.753 5.783 5.721 5.750 21,182 +0.02(+0.42%)
Mar 02, 2005 5.761 5.793 5.710 5.726 19,696 -0.10(-1.75%)
Mar 01, 2005 5.718 5.869 5.691 5.828 79,156 +0.04(+0.74%)
Feb 28, 2005 5.697 5.785 5.691 5.785 41,622 +0.02(+0.37%)
Feb 25, 2005 5.726 5.785 5.651 5.764 20,439 +0.09(+1.56%)
Feb 24, 2005 5.530 5.705 5.524 5.675 69,494 +0.10(+1.88%)
Feb 23, 2005 5.557 5.597 5.557 5.570 23,412 -0.03(-0.58%)
Feb 22, 2005 5.629 5.651 5.602 5.602 53,885 -0.09(-1.56%)
Feb 18, 2005 5.745 5.745 5.670 5.691 36,419 +0.01(+0.24%)
Feb 17, 2005 5.640 5.713 5.640 5.678 33,074 -0.02(-0.38%)
Feb 16, 2005 5.678 5.767 5.656 5.699 54,629 +0.05(+0.86%)
Feb 15, 2005 5.764 5.799 5.543 5.651 890,788 -0.13(-2.23%)
Feb 14, 2005 5.683 5.863 5.683 5.780 37,905 +0.05(+0.85%)
Feb 11, 2005 5.610 5.788 5.610 5.732 94,393 +0.09(+1.57%)
Feb 10, 2005 5.659 5.737 5.619 5.643 36,419 -0.04(-0.66%)
Feb 09, 2005 5.610 5.713 5.506 5.680 94,764 +0.02(+0.28%)
Feb 08, 2005 5.651 5.675 5.651 5.664 18,952 +0.05(+0.96%)
Feb 07, 2005 5.651 5.670 5.610 5.610 21,182 -0.05(-0.95%)
Feb 04, 2005 5.758 5.799 5.597 5.664 27,128 -0.14(-2.46%)
Feb 03, 2005 6.009 6.009 5.791 5.807 43,480 -0.17(-2.92%)
Feb 02, 2005 5.796 5.982 5.793 5.982 81,014 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.