Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

83.52 +0.56 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 3.557 3.639 3.557 3.638 69,010 +0.11(+3.15%)
Mar 30, 2004 3.603 3.603 3.499 3.527 26,618 -0.05(-1.28%)
Mar 29, 2004 3.560 3.632 3.560 3.573 34,505 +0.05(+1.29%)
Mar 26, 2004 3.571 3.617 3.525 3.527 63,588 -0.03(-0.81%)
Mar 25, 2004 3.536 3.574 3.536 3.556 46,828 +0.02(+0.52%)
Mar 24, 2004 3.576 3.576 3.487 3.538 35,491 -0.02(-0.68%)
Mar 23, 2004 3.606 3.644 3.499 3.562 90,699 +0.02(+0.47%)
Mar 22, 2004 3.554 3.554 3.469 3.545 36,476 -0.07(-1.94%)
Mar 19, 2004 3.606 3.697 3.606 3.615 91,192 +0.02(+0.64%)
Mar 18, 2004 3.591 3.665 3.591 3.592 121,754 +0.03(+0.90%)
Mar 17, 2004 3.822 3.842 3.545 3.560 281,463 -0.27(-7.14%)
Mar 16, 2004 3.887 3.890 3.819 3.834 72,953 -0.02(-0.47%)
Mar 15, 2004 4.161 4.169 3.849 3.852 135,556 -0.34(-8.13%)
Mar 12, 2004 4.262 4.262 4.192 4.193 43,377 -0.10(-2.44%)
Mar 11, 2004 4.428 4.428 4.277 4.298 39,927 -0.11(-2.42%)
Mar 10, 2004 4.501 4.525 4.390 4.405 123,232 -0.08(-1.86%)
Mar 09, 2004 4.496 4.496 4.443 4.488 160,202 +0.06(+1.37%)
Mar 08, 2004 4.412 4.519 4.412 4.428 171,047 +0.05(+1.15%)
Mar 05, 2004 4.268 4.379 4.268 4.377 159,709 +0.12(+2.71%)
Mar 04, 2004 4.108 4.265 4.108 4.262 98,093 +0.15(+3.55%)
Mar 03, 2004 4.123 4.146 4.107 4.116 89,713 -0.01(-0.15%)
Mar 02, 2004 3.957 4.143 3.919 4.122 85,277 +0.15(+3.75%)
Mar 01, 2004 3.819 3.976 3.819 3.973 60,137 +0.19(+5.03%)
Feb 27, 2004 3.804 3.805 3.766 3.782 24,153 -0.01(-0.36%)
Feb 26, 2004 3.817 3.834 3.760 3.796 38,448 +0.01(+0.24%)
Feb 25, 2004 3.755 3.817 3.731 3.787 58,658 +0.00(+0.04%)
Feb 24, 2004 3.862 3.862 3.758 3.786 82,812 -0.11(-2.74%)
Feb 23, 2004 3.880 3.979 3.804 3.892 181,891 +0.07(+1.71%)
Feb 20, 2004 3.790 3.827 3.758 3.827 25,139 +0.01(+0.20%)
Feb 19, 2004 3.956 3.956 3.789 3.819 47,814 -0.14(-3.46%)
Feb 18, 2004 3.849 3.989 3.811 3.956 119,289 +0.14(+3.59%)
Feb 17, 2004 3.728 3.827 3.690 3.819 91,685 +0.11(+2.87%)
Feb 13, 2004 3.712 3.720 3.667 3.712 15,280 +0.03(+0.83%)
Feb 12, 2004 3.629 3.743 3.629 3.682 57,672 +0.05(+1.47%)
Feb 11, 2004 3.621 3.629 3.515 3.629 149,358 -0.02(-0.62%)
Feb 10, 2004 3.880 3.880 3.621 3.652 237,099 -0.27(-6.98%)
Feb 09, 2004 3.953 3.964 3.887 3.925 173,018 +0.03(+0.66%)
Feb 06, 2004 3.781 3.921 3.781 3.900 473,706 +0.12(+3.14%)
Feb 05, 2004 3.530 3.796 3.484 3.781 190,271 +0.29(+8.23%)
Feb 04, 2004 3.477 3.493 3.442 3.493 66,545 +0.06(+1.82%)
Feb 03, 2004 3.334 3.446 3.334 3.431 131,612 +0.10(+2.87%)
Feb 02, 2004 3.274 3.335 3.274 3.335 28,097 +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 18,731 -0.01(-0.19%)
Jan 28, 2004 3.264 3.335 3.264 3.279 36,476 +0.02(+0.47%)
Jan 27, 2004 3.314 3.314 3.261 3.264 35,491 +0.00(+0.09%)
Jan 26, 2004 3.218 3.279 3.203 3.261 107,459 +0.07(+2.05%)
Jan 23, 2004 3.150 3.195 3.137 3.195 38,448 +0.06(+1.79%)
Jan 22, 2004 3.150 3.183 3.139 3.139 20,703 +0.02(+0.73%)
Jan 21, 2004 3.104 3.150 3.104 3.116 32,040 +0.03(+0.84%)
Jan 20, 2004 3.083 3.111 3.081 3.090 31,054 +0.01(+0.25%)
Jan 16, 2004 3.045 3.142 3.045 3.083 76,404 +0.04(+1.30%)
Jan 15, 2004 3.003 3.072 2.997 3.043 128,162 +0.08(+2.56%)
Jan 14, 2004 2.941 2.967 2.940 2.967 41,406 +0.03(+0.93%)
Jan 13, 2004 2.940 2.952 2.940 2.940 26,125 -0.00(-0.15%)
Jan 12, 2004 2.891 2.982 2.891 2.944 45,349 +0.02(+0.78%)
Jan 09, 2004 2.914 2.921 2.914 2.921 27,111 -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 2.860 2.883 35,983 +0.02(+0.80%)
Jan 06, 2004 2.809 2.860 2.809 2.860 24,646 +0.05(+1.84%)
Jan 05, 2004 2.787 2.830 2.787 2.809 134,570 -0.01(-0.32%)
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.