Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stifel Financial Corp (NY: SF )

103.62 -0.53 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.53 15.71 15.42 15.47 297,121 -0.01(-0.09%)
May 29, 2008 15.41 16.11 15.30 15.48 873,886 +0.06(+0.37%)
May 28, 2008 15.28 15.44 14.92 15.43 476,617 +0.27(+1.77%)
May 27, 2008 14.83 15.31 14.78 15.16 470,985 +0.33(+2.19%)
May 26, 2008 15.03 15.20 14.61 14.83 0 +0.00(+0.00%)
May 23, 2008 15.03 15.20 14.61 14.83 503,867 -0.30(-1.99%)
May 22, 2008 14.61 15.29 14.53 15.13 643,141 +0.49(+3.37%)
May 21, 2008 14.96 15.23 14.52 14.64 557,965 -0.34(-2.26%)
May 20, 2008 15.15 15.37 14.72 14.98 843,104 -0.21(-1.41%)
May 19, 2008 14.97 15.71 14.97 15.19 774,517 +0.25(+1.69%)
May 16, 2008 15.07 15.07 14.64 14.94 546,650 -0.02(-0.11%)
May 15, 2008 14.42 15.00 14.32 14.96 462,460 +0.51(+3.53%)
May 14, 2008 14.18 14.81 14.12 14.45 719,419 +0.32(+2.28%)
May 13, 2008 14.42 14.44 14.06 14.13 686,068 -0.19(-1.31%)
May 12, 2008 13.32 14.85 13.32 14.31 2,936,361 +1.60(+12.62%)
May 09, 2008 12.35 12.94 12.35 12.71 265,283 +0.11(+0.90%)
May 08, 2008 12.64 12.93 12.46 12.59 360,025 +0.03(+0.26%)
May 07, 2008 13.05 13.21 12.56 12.56 520,806 -0.45(-3.46%)
May 06, 2008 13.32 13.32 12.89 13.01 1,033,284 -0.36(-2.68%)
May 05, 2008 13.11 13.50 13.01 13.37 403,911 +0.31(+2.37%)
May 02, 2008 13.17 13.45 12.96 13.06 425,836 -0.04(-0.29%)
May 01, 2008 12.79 13.22 12.72 13.10 837,553 +0.29(+2.26%)
Apr 30, 2008 13.02 13.25 12.72 12.81 299,844 -0.15(-1.13%)
Apr 29, 2008 12.85 13.07 12.75 12.96 397,143 +0.12(+0.95%)
Apr 28, 2008 12.45 13.13 12.45 12.83 738,834 +0.18(+1.46%)
Apr 25, 2008 12.61 12.93 12.21 12.65 539,048 +0.11(+0.89%)
Apr 24, 2008 12.20 12.74 12.03 12.54 588,013 +0.44(+3.61%)
Apr 23, 2008 12.12 12.20 11.84 12.10 398,664 +0.01(+0.04%)
Apr 22, 2008 12.08 12.20 11.74 12.10 522,943 -0.06(-0.51%)
Apr 21, 2008 12.08 12.16 11.80 12.16 478,654 -0.06(-0.47%)
Apr 18, 2008 12.24 12.36 12.06 12.22 673,140 +0.08(+0.62%)
Apr 17, 2008 12.41 12.41 11.90 12.14 383,529 -0.30(-2.44%)
Apr 16, 2008 12.05 12.47 12.01 12.44 331,870 +0.60(+5.08%)
Apr 15, 2008 11.68 11.87 11.43 11.84 397,889 +0.19(+1.65%)
Apr 14, 2008 11.65 11.91 11.53 11.65 376,783 -0.05(-0.42%)
Apr 11, 2008 12.19 12.19 11.63 11.70 555,412 -0.63(-5.14%)
Apr 10, 2008 12.19 12.64 11.96 12.33 452,448 +0.17(+1.36%)
Apr 09, 2008 12.62 12.65 12.09 12.17 644,351 -0.41(-3.25%)
Apr 08, 2008 12.72 12.80 12.39 12.58 836,254 -0.16(-1.28%)
Apr 07, 2008 12.48 12.81 12.33 12.74 743,993 +0.37(+3.02%)
Apr 04, 2008 12.48 12.56 12.11 12.36 690,851 -0.22(-1.74%)
Apr 03, 2008 12.59 12.94 12.25 12.58 721,511 -0.15(-1.21%)
Apr 02, 2008 12.62 12.99 12.49 12.74 1,040,705 +0.03(+0.23%)
Apr 01, 2008 12.28 12.93 12.28 12.71 1,061,065 +0.54(+4.45%)
Mar 31, 2008 11.84 12.46 11.58 12.17 824,814 +0.24(+1.98%)
Mar 28, 2008 11.84 12.23 11.46 11.93 1,367,841 +0.03(+0.23%)
Mar 27, 2008 12.61 12.70 11.87 11.90 567,073 -0.79(-6.23%)
Mar 26, 2008 12.61 12.81 12.22 12.69 557,995 -0.09(-0.72%)
Mar 25, 2008 12.64 12.87 12.25 12.79 603,756 +0.12(+0.96%)
Mar 24, 2008 12.56 13.06 12.51 12.67 710,314 +0.03(+0.26%)
Mar 21, 2008 11.82 12.74 11.62 12.63 1,574,897 +0.00(+0.00%)
Mar 20, 2008 11.82 12.74 11.62 12.63 1,574,897 +1.10(+9.54%)
Mar 19, 2008 12.22 12.22 11.52 11.53 748,529 -0.63(-5.19%)
Mar 18, 2008 11.46 12.22 11.39 12.16 2,481,101 +1.24(+11.36%)
Mar 17, 2008 10.57 11.21 10.20 10.92 1,475,358 -0.12(-1.08%)
Mar 14, 2008 11.61 11.61 10.59 11.04 918,629 -0.44(-3.85%)
Mar 13, 2008 10.70 11.64 10.50 11.48 663,590 +0.57(+5.19%)
Mar 12, 2008 11.46 11.72 10.84 10.92 658,375 -0.61(-5.27%)
Mar 11, 2008 10.39 11.52 10.39 11.52 854,312 +1.44(+14.33%)
Mar 10, 2008 11.10 11.14 10.03 10.08 1,400,893 -1.00(-9.05%)
Mar 07, 2008 10.76 11.58 10.70 11.08 642,812 +0.09(+0.84%)
Mar 06, 2008 11.52 11.68 10.97 10.99 758,198 -0.64(-5.52%)
Mar 05, 2008 12.06 12.25 11.58 11.63 1,026,574 -0.85(-6.82%)
Mar 04, 2008 11.95 12.59 11.92 12.48 676,543 +0.39(+3.20%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.