Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Stifel Financial Corp (NY: SF )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 5.772 5.935 5.718 5.935 64,275 +0.16(+2.83%)
Mar 30, 2005 5.737 5.786 5.688 5.772 20,568 +0.10(+1.83%)
Mar 29, 2005 5.652 5.690 5.636 5.669 44,074 +0.02(+0.29%)
Mar 28, 2005 5.636 5.674 5.584 5.652 26,077 +0.05(+0.87%)
Mar 24, 2005 5.568 5.704 5.554 5.603 23,506 +0.04(+0.64%)
Mar 23, 2005 5.718 5.718 5.568 5.568 31,586 -0.19(-3.31%)
Mar 22, 2005 5.718 5.876 5.718 5.758 32,688 +0.03(+0.48%)
Mar 21, 2005 5.718 5.783 5.718 5.731 17,629 +0.00(+0.05%)
Mar 18, 2005 5.745 5.778 5.704 5.729 101,370 -0.02(-0.28%)
Mar 17, 2005 5.761 5.761 5.701 5.745 40,401 -0.01(-0.09%)
Mar 16, 2005 5.786 5.840 5.750 5.750 29,750 -0.04(-0.61%)
Mar 15, 2005 5.816 5.859 5.783 5.786 26,811 -0.06(-0.98%)
Mar 14, 2005 5.805 5.895 5.805 5.843 27,913 +0.02(+0.33%)
Mar 11, 2005 5.865 5.944 5.772 5.824 65,009 +0.03(+0.47%)
Mar 10, 2005 5.579 5.827 5.579 5.797 33,790 +0.15(+2.65%)
Mar 09, 2005 5.633 5.764 5.554 5.647 66,846 -0.05(-0.96%)
Mar 08, 2005 5.729 5.851 5.693 5.701 27,179 -0.10(-1.64%)
Mar 07, 2005 5.881 5.922 5.797 5.797 14,691 -0.15(-2.56%)
Mar 04, 2005 5.851 5.949 5.797 5.949 41,136 +0.13(+2.25%)
Mar 03, 2005 5.821 5.851 5.788 5.818 20,935 +0.02(+0.42%)
Mar 02, 2005 5.829 5.862 5.778 5.794 19,466 -0.10(-1.75%)
Mar 01, 2005 5.786 5.939 5.758 5.897 78,231 +0.04(+0.74%)
Feb 28, 2005 5.764 5.854 5.758 5.854 41,136 +0.02(+0.37%)
Feb 25, 2005 5.794 5.854 5.718 5.832 20,200 +0.09(+1.56%)
Feb 24, 2005 5.595 5.772 5.590 5.742 68,682 +0.11(+1.88%)
Feb 23, 2005 5.622 5.663 5.622 5.636 23,139 -0.03(-0.58%)
Feb 22, 2005 5.696 5.718 5.669 5.669 53,256 -0.09(-1.56%)
Feb 18, 2005 5.813 5.813 5.737 5.758 35,994 +0.01(+0.24%)
Feb 17, 2005 5.707 5.780 5.707 5.745 32,688 -0.02(-0.38%)
Feb 16, 2005 5.745 5.835 5.723 5.767 53,991 +0.05(+0.86%)
Feb 15, 2005 5.832 5.867 5.609 5.718 880,384 -0.13(-2.23%)
Feb 14, 2005 5.750 5.933 5.750 5.848 37,463 +0.05(+0.84%)
Feb 11, 2005 5.677 5.856 5.677 5.799 93,290 +0.09(+1.57%)
Feb 10, 2005 5.726 5.805 5.685 5.709 35,994 -0.04(-0.66%)
Feb 09, 2005 5.677 5.780 5.571 5.748 93,657 +0.02(+0.28%)
Feb 08, 2005 5.718 5.742 5.718 5.731 18,731 +0.05(+0.96%)
Feb 07, 2005 5.718 5.737 5.677 5.677 20,935 -0.05(-0.95%)
Feb 04, 2005 5.827 5.867 5.663 5.731 26,811 -0.14(-2.46%)
Feb 03, 2005 6.080 6.080 5.859 5.876 42,972 -0.18(-2.92%)
Feb 02, 2005 5.865 6.053 5.862 6.053 80,068 +0.13(+2.25%)
Feb 01, 2005 5.652 5.919 5.628 5.919 98,799 +0.33(+5.84%)
Jan 31, 2005 5.505 5.606 5.505 5.592 47,379 +0.14(+2.65%)
Jan 28, 2005 5.456 5.494 5.421 5.448 117,898 +0.00(+0.05%)
Jan 27, 2005 5.350 5.462 5.350 5.445 55,092 +0.07(+1.27%)
Jan 26, 2005 5.405 5.462 5.377 5.377 45,176 +0.04(+0.71%)
Jan 25, 2005 5.347 5.432 5.309 5.339 29,015 +0.05(+1.03%)
Jan 24, 2005 5.309 5.361 5.285 5.285 52,154 -0.08(-1.57%)
Jan 21, 2005 5.410 5.421 5.342 5.369 40,768 -0.03(-0.50%)
Jan 20, 2005 5.424 5.462 5.396 5.396 34,892 -0.12(-2.12%)
Jan 19, 2005 5.543 5.630 5.459 5.513 59,867 +0.02(+0.40%)
Jan 18, 2005 5.383 5.535 5.383 5.492 43,339 +0.05(+1.00%)
Jan 14, 2005 5.350 5.492 5.350 5.437 37,095 +0.05(+0.86%)
Jan 13, 2005 5.473 5.530 5.391 5.391 33,055 -0.13(-2.37%)
Jan 12, 2005 5.516 5.568 5.470 5.522 25,710 -0.05(-0.88%)
Jan 11, 2005 5.391 5.622 5.391 5.571 63,540 +0.12(+2.25%)
Jan 10, 2005 5.320 5.470 5.282 5.448 45,543 +0.16(+3.04%)
Jan 07, 2005 5.334 5.443 5.287 5.287 38,932 -0.10(-1.87%)
Jan 06, 2005 5.287 5.418 5.287 5.388 42,605 +0.06(+1.07%)
Jan 05, 2005 5.377 5.483 5.293 5.331 58,765 -0.11(-2.10%)
Jan 04, 2005 5.573 5.576 5.421 5.445 68,315 -0.06(-1.09%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.