Indicators

Stifel Financial Corp (NY: SF )

81.07 +0.18 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.687	3.865	3.667	3.819	99,572	+0.10(+2.66%)
May 27, 2004	3.801	3.817	3.674	3.720	55,208	-0.10(-2.51%)
May 26, 2004	3.811	3.819	3.804	3.816	36,476	+0.01(+0.20%)
May 25, 2004	3.827	3.827	3.804	3.808	54,715	+0.00(+0.12%)
May 24, 2004	3.849	3.849	3.792	3.804	153,301	+0.05(+1.21%)
May 21, 2004	3.758	3.758	3.697	3.758	71,967	+0.00(+0.04%)
May 20, 2004	3.766	3.774	3.751	3.757	52,250	+0.01(+0.37%)
May 19, 2004	3.760	3.760	3.728	3.743	53,729	-0.01(-0.36%)
May 18, 2004	3.781	3.781	3.757	3.757	35,983	-0.03(-0.88%)
May 17, 2004	3.813	3.827	3.766	3.790	28,097	-0.01(-0.28%)
May 14, 2004	3.626	3.801	3.626	3.801	78,869	+0.18(+4.96%)
May 13, 2004	3.586	3.636	3.586	3.621	6,408	+0.03(+0.93%)
May 12, 2004	3.644	3.644	3.538	3.588	9,365	-0.02(-0.67%)
May 11, 2004	3.484	3.612	3.484	3.612	24,646	+0.09(+2.55%)
May 10, 2004	3.484	3.522	3.454	3.522	44,363	+0.01(+0.26%)
May 07, 2004	3.538	3.538	3.513	3.513	12,323	-0.05(-1.32%)
May 06, 2004	3.554	3.644	3.515	3.560	67,531	-0.02(-0.68%)
May 05, 2004	3.423	3.652	3.423	3.585	180,905	+0.26(+7.88%)
May 04, 2004	3.408	3.410	3.286	3.323	63,095	-0.09(-2.50%)

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.