Skip to main content

Stifel Financial Corp (NY: SF )

78.17 +1.50 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.804 3.805 3.766 3.783 24,152 -0.01(-0.36%)
Feb 26, 2004 3.818 3.834 3.760 3.796 38,447 +0.01(+0.24%)
Feb 25, 2004 3.755 3.818 3.731 3.787 58,657 +0.00(+0.04%)
Feb 24, 2004 3.862 3.862 3.758 3.786 82,810 -0.11(-2.74%)
Feb 23, 2004 3.880 3.979 3.804 3.892 181,886 +0.07(+1.71%)
Feb 20, 2004 3.790 3.827 3.758 3.827 25,138 +0.01(+0.20%)
Feb 19, 2004 3.956 3.956 3.789 3.819 47,813 -0.14(-3.46%)
Feb 18, 2004 3.850 3.990 3.811 3.956 119,286 +0.14(+3.59%)
Feb 17, 2004 3.728 3.827 3.690 3.819 91,682 +0.11(+2.87%)
Feb 13, 2004 3.713 3.720 3.667 3.713 15,280 +0.03(+0.83%)
Feb 12, 2004 3.629 3.743 3.629 3.682 57,671 +0.05(+1.47%)
Feb 11, 2004 3.621 3.629 3.515 3.629 149,354 -0.02(-0.62%)
Feb 10, 2004 3.880 3.880 3.621 3.652 237,093 -0.27(-6.98%)
Feb 09, 2004 3.953 3.964 3.888 3.926 173,014 +0.03(+0.66%)
Feb 06, 2004 3.781 3.921 3.781 3.900 473,694 +0.12(+3.14%)
Feb 05, 2004 3.530 3.796 3.484 3.781 190,266 +0.29(+8.23%)
Feb 04, 2004 3.477 3.493 3.442 3.493 66,543 +0.06(+1.82%)
Feb 03, 2004 3.334 3.446 3.334 3.431 131,609 +0.10(+2.87%)
Feb 02, 2004 3.274 3.335 3.274 3.335 28,096 +0.06(+1.86%)
Jan 30, 2004 3.273 3.276 3.273 3.274 7,393 +0.00(+0.05%)
Jan 29, 2004 3.276 3.277 3.273 3.273 18,730 -0.01(-0.19%)
Jan 28, 2004 3.264 3.335 3.264 3.279 36,475 +0.02(+0.47%)
Jan 27, 2004 3.314 3.314 3.261 3.264 35,490 +0.00(+0.09%)
Jan 26, 2004 3.218 3.279 3.203 3.261 107,456 +0.07(+2.05%)
Jan 23, 2004 3.150 3.195 3.137 3.195 38,447 +0.06(+1.79%)
Jan 22, 2004 3.150 3.183 3.139 3.139 20,702 +0.02(+0.73%)
Jan 21, 2004 3.104 3.150 3.104 3.116 32,039 +0.03(+0.84%)
Jan 20, 2004 3.083 3.112 3.081 3.090 31,053 +0.01(+0.25%)
Jan 16, 2004 3.045 3.142 3.045 3.083 76,402 +0.04(+1.30%)
Jan 15, 2004 3.004 3.072 2.997 3.043 128,158 +0.08(+2.56%)
Jan 14, 2004 2.941 2.967 2.940 2.967 41,405 +0.03(+0.93%)
Jan 13, 2004 2.940 2.952 2.940 2.940 26,124 -0.00(-0.15%)
Jan 12, 2004 2.891 2.982 2.891 2.944 45,348 +0.02(+0.78%)
Jan 09, 2004 2.914 2.921 2.914 2.921 27,110 -0.01(-0.26%)
Jan 08, 2004 2.891 2.937 2.889 2.929 22,674 +0.05(+1.58%)
Jan 07, 2004 2.883 2.883 2.861 2.883 35,983 +0.02(+0.80%)
Jan 06, 2004 2.809 2.861 2.809 2.861 24,645 +0.05(+1.84%)
Jan 05, 2004 2.787 2.830 2.787 2.809 134,566 -0.01(-0.32%)
Jan 02, 2004 2.906 2.906 2.818 2.818 52,249 -0.15(-5.03%)
Dec 31, 2003 2.996 2.996 2.929 2.967 13,801 -0.04(-1.42%)
Dec 30, 2003 2.929 3.010 2.929 3.010 5,915 +0.05(+1.70%)
Dec 29, 2003 2.891 2.967 2.845 2.959 110,906 +0.07(+2.37%)
Dec 26, 2003 2.891 2.891 2.891 2.891 2,464 +0.00(+0.16%)
Dec 24, 2003 2.886 2.886 2.886 2.886 0 +0.03(+1.17%)
Dec 23, 2003 2.853 2.853 2.853 2.853 0 +0.00(+0.00%)
Dec 22, 2003 2.876 2.876 2.853 2.853 2,464 -0.02(-0.79%)
Dec 19, 2003 2.816 2.876 2.816 2.876 24,152 +0.05(+1.61%)
Dec 18, 2003 2.830 2.830 2.830 2.830 492 +0.02(+0.54%)
Dec 17, 2003 2.699 2.830 2.699 2.815 165,620 +0.12(+4.52%)
Dec 16, 2003 2.702 2.702 2.693 2.693 39,433 -0.00(-0.06%)
Dec 15, 2003 2.699 2.699 2.672 2.695 20,209 +0.01(+0.34%)
Dec 12, 2003 2.634 2.686 2.634 2.686 2,464 +0.01(+0.28%)
Dec 11, 2003 2.708 2.716 2.666 2.678 24,152 -0.01(-0.23%)
Dec 10, 2003 2.686 2.686 2.686 2.684 23,167 -0.02(-0.62%)
Dec 09, 2003 2.739 2.739 2.701 2.701 3,943 -0.02(-0.67%)
Dec 08, 2003 2.708 2.743 2.693 2.719 28,096 +0.03(+1.07%)
Dec 05, 2003 2.686 2.737 2.686 2.690 13,801 -0.02(-0.84%)
Dec 04, 2003 2.708 2.713 2.708 2.713 45,841 +0.00(+0.17%)
Dec 03, 2003 2.672 2.708 2.672 2.708 35,490 +0.02(+0.85%)
Dec 02, 2003 2.675 2.686 2.663 2.686 25,138 +0.06(+2.20%)
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.