Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Stifel Financial Corp (NY: SF )

78.76 +0.17 (+0.22%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 17, 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 (%)
Dec 30, 2005 10.04 10.12 9.913 10.12 60,575 +0.06(+0.59%)
Dec 29, 2005 10.17 10.26 10.06 10.06 70,237 -0.11(-1.06%)
Dec 28, 2005 10.09 10.23 10.09 10.16 112,602 +0.04(+0.40%)
Dec 27, 2005 9.970 10.17 9.970 10.12 74,696 +0.15(+1.54%)
Dec 23, 2005 9.873 9.983 9.822 9.970 84,730 +0.10(+0.98%)
Dec 22, 2005 9.881 9.991 9.781 9.873 389,836 -0.03(-0.30%)
Dec 21, 2005 9.940 9.978 9.900 9.902 85,474 -0.03(-0.33%)
Dec 20, 2005 10.03 10.06 9.924 9.935 38,277 -0.12(-1.15%)
Dec 19, 2005 10.13 10.13 10.05 10.05 66,892 -0.09(-0.93%)
Dec 16, 2005 10.07 10.16 10.07 10.14 214,056 +0.12(+1.24%)
Dec 15, 2005 10.20 10.20 9.970 10.02 60,203 -0.14(-1.38%)
Dec 14, 2005 10.24 10.25 10.16 10.16 24,155 -0.04(-0.37%)
Dec 13, 2005 10.17 10.23 10.11 10.20 24,898 +0.03(+0.26%)
Dec 12, 2005 10.10 10.17 10.06 10.17 49,797 +0.11(+1.07%)
Dec 09, 2005 10.04 10.09 9.975 10.06 57,602 -0.01(-0.11%)
Dec 08, 2005 9.932 10.07 9.932 10.07 56,858 +0.14(+1.44%)
Dec 07, 2005 9.935 9.983 9.932 9.932 60,946 -0.00(-0.03%)
Dec 06, 2005 10.02 10.07 9.935 9.935 33,818 -0.09(-0.89%)
Dec 05, 2005 10.04 10.08 9.962 10.02 101,454 -0.03(-0.32%)
Dec 02, 2005 10.10 10.17 9.886 10.06 106,656 -0.08(-0.74%)
Dec 01, 2005 10.05 10.28 10.02 10.13 337,436 +0.06(+0.56%)
Nov 30, 2005 10.09 10.16 10.06 10.07 116,319 -0.08(-0.80%)
Nov 29, 2005 10.25 10.31 10.12 10.16 160,171 -0.10(-0.94%)
Nov 28, 2005 10.27 10.49 10.25 10.25 110,373 -0.04(-0.39%)
Nov 25, 2005 10.33 10.35 10.29 10.29 9,290 -0.10(-0.98%)
Nov 23, 2005 10.51 10.51 10.36 10.39 92,163 -0.11(-1.08%)
Nov 22, 2005 10.43 10.52 10.34 10.51 68,379 +0.10(+1.01%)
Nov 21, 2005 10.27 10.40 10.24 10.40 83,244 +0.06(+0.62%)
Nov 18, 2005 10.40 10.40 10.31 10.34 80,642 +0.05(+0.50%)
Nov 17, 2005 10.27 10.35 10.17 10.29 121,893 +0.02(+0.21%)
Nov 16, 2005 10.31 10.33 10.20 10.27 69,865 -0.09(-0.91%)
Nov 15, 2005 10.28 10.39 10.25 10.36 210,340 +0.08(+0.76%)
Nov 14, 2005 10.56 10.56 10.28 10.28 151,623 -0.08(-0.78%)
Nov 11, 2005 10.40 10.44 10.28 10.36 72,838 -0.06(-0.62%)
Nov 10, 2005 10.38 10.47 10.21 10.43 567,473 +0.08(+0.75%)
Nov 09, 2005 10.21 10.37 10.16 10.35 62,433 +0.13(+1.24%)
Nov 08, 2005 10.44 10.61 10.16 10.22 137,501 -0.16(-1.53%)
Nov 07, 2005 10.11 10.40 10.11 10.38 70,237 +0.28(+2.74%)
Nov 04, 2005 9.983 10.19 9.983 10.10 55,372 +0.08(+0.81%)
Nov 03, 2005 10.23 10.33 10.02 10.02 69,494 -0.16(-1.53%)
Nov 02, 2005 9.822 10.23 9.784 10.18 105,913 +0.29(+2.94%)
Nov 01, 2005 10.06 10.06 9.849 9.889 32,331 -0.22(-2.13%)
Oct 31, 2005 9.647 10.28 9.647 10.10 213,313 +0.48(+4.98%)
Oct 28, 2005 9.555 9.633 9.437 9.625 67,636 +0.07(+0.73%)
Oct 27, 2005 9.768 9.768 9.485 9.555 72,467 -0.23(-2.39%)
Oct 26, 2005 9.929 9.929 9.687 9.789 103,312 -0.13(-1.28%)
Oct 25, 2005 9.889 9.916 9.736 9.916 58,345 -0.01(-0.14%)
Oct 24, 2005 9.956 10.00 9.870 9.929 111,487 -0.03(-0.27%)
Oct 21, 2005 9.865 10.12 9.846 9.956 143,819 +0.09(+0.95%)
Oct 20, 2005 10.23 10.23 9.633 9.862 181,725 -0.39(-3.81%)
Oct 19, 2005 9.606 10.41 9.566 10.25 178,009 +0.62(+6.42%)
Oct 18, 2005 9.571 9.776 9.550 9.633 50,541 +0.09(+0.93%)
Oct 17, 2005 9.617 9.617 9.418 9.545 61,318 -0.05(-0.50%)
Oct 14, 2005 9.628 9.628 9.485 9.593 58,717 -0.02(-0.22%)
Oct 13, 2005 9.580 9.614 9.418 9.614 77,298 +0.03(+0.37%)
Oct 12, 2005 9.674 9.749 9.510 9.580 79,899 -0.10(-1.08%)
Oct 11, 2005 9.515 9.795 9.496 9.684 164,630 +0.19(+2.04%)
Oct 10, 2005 9.504 9.512 9.407 9.491 131,927 +0.02(+0.20%)
Oct 07, 2005 9.526 9.547 9.456 9.472 46,824 +0.01(+0.06%)
Oct 06, 2005 9.445 9.526 9.418 9.466 224,834 -0.01(-0.06%)
Oct 05, 2005 9.526 9.553 9.364 9.472 166,117 -0.09(-0.96%)
Oct 04, 2005 9.652 9.741 9.563 9.563 63,919 -0.14(-1.47%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.