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

Stifel Financial Corp (NY: SF )

82.75 +0.98 (+1.20%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 6, 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 31, 2003 2.996 2.996 2.929 2.967 13,802 -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 2.959 110,909 +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 24,153 +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 2.815 165,624 +0.12(+4.52%)
Dec 16, 2003 2.702 2.702 2.693 2.693 39,434 -0.00(-0.06%)
Dec 15, 2003 2.699 2.699 2.672 2.695 20,210 +0.01(+0.34%)
Dec 12, 2003 2.634 2.685 2.634 2.685 2,464 +0.01(+0.28%)
Dec 11, 2003 2.708 2.716 2.666 2.678 24,153 -0.01(-0.23%)
Dec 10, 2003 2.685 2.685 2.685 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 28,097 +0.03(+1.07%)
Dec 05, 2003 2.685 2.737 2.685 2.690 13,802 -0.02(-0.84%)
Dec 04, 2003 2.708 2.713 2.708 2.713 45,842 +0.00(+0.17%)
Dec 03, 2003 2.672 2.708 2.672 2.708 35,491 +0.02(+0.85%)
Dec 02, 2003 2.675 2.685 2.663 2.685 25,139 +0.06(+2.20%)
Dec 01, 2003 2.596 2.628 2.596 2.628 32,533 +0.02(+0.76%)
Nov 28, 2003 2.564 2.625 2.564 2.608 10,351 +0.02(+0.82%)
Nov 26, 2003 2.541 2.587 2.541 2.587 43,377 +0.04(+1.43%)
Nov 25, 2003 2.526 2.587 2.526 2.550 33,026 +0.02(+0.90%)
Nov 24, 2003 2.439 2.549 2.439 2.527 74,432 +0.06(+2.53%)
Nov 21, 2003 2.477 2.477 2.469 2.465 5,422 +0.01(+0.31%)
Nov 20, 2003 2.448 2.457 2.412 2.457 10,351 +0.01(+0.37%)
Nov 19, 2003 2.389 2.406 2.383 2.448 29,082 +0.06(+2.61%)
Nov 18, 2003 2.406 2.428 2.386 2.386 14,295 -0.02(-0.95%)
Nov 17, 2003 2.442 2.442 2.409 2.409 25,139 -0.04(-1.68%)
Nov 14, 2003 2.358 2.465 2.358 2.450 51,264 +0.04(+1.83%)
Nov 13, 2003 2.434 2.483 2.404 2.406 56,687 -0.06(-2.41%)
Nov 12, 2003 2.358 2.465 2.358 2.465 130,133 +0.13(+5.68%)
Nov 11, 2003 2.297 2.366 2.297 2.332 124,711 +0.11(+5.07%)
Nov 10, 2003 2.234 2.234 2.220 2.220 14,295 +0.05(+2.17%)
Nov 07, 2003 2.145 2.173 2.145 2.173 21,196 -0.01(-0.42%)
Nov 06, 2003 2.165 2.182 2.165 2.182 8,872 -0.04(-1.78%)
Nov 05, 2003 2.221 2.221 2.221 2.221 985 +0.00(+0.00%)
Nov 04, 2003 2.221 2.221 2.221 2.221 985 -0.02(-1.02%)
Nov 03, 2003 2.241 2.244 2.241 2.244 12,816 +0.11(+4.98%)
Oct 31, 2003 2.138 2.138 2.138 2.138 0 +0.00(+0.00%)
Oct 30, 2003 2.138 2.138 2.138 2.138 0 +0.00(+0.00%)
Oct 29, 2003 2.209 2.209 2.138 2.138 7,886 -0.01(-0.50%)
Oct 28, 2003 2.130 2.148 2.130 2.148 14,787 +0.02(+0.86%)
Oct 27, 2003 2.130 2.145 2.130 2.130 1,614,842 +0.01(+0.57%)
Oct 24, 2003 2.185 2.185 2.118 2.118 41,899 -0.03(-1.28%)
Oct 23, 2003 2.136 2.145 2.136 2.145 14,787 +0.00(+0.00%)
Oct 22, 2003 2.136 2.145 2.136 2.145 14,787 +0.01(+0.36%)
Oct 21, 2003 2.104 2.138 2.104 2.138 7,393 +0.00(+0.07%)
Oct 20, 2003 2.123 2.136 2.123 2.136 24,646 -0.00(-0.07%)
Oct 17, 2003 2.138 2.138 2.138 2.138 24,646 +0.00(+0.00%)
Oct 16, 2003 2.121 2.138 2.121 2.138 10,351 +0.02(+0.79%)
Oct 15, 2003 2.115 2.119 2.115 2.121 30,068 +0.08(+4.03%)
Oct 14, 2003 2.039 2.039 2.039 2.039 31,547 -0.08(-3.94%)
Oct 13, 2003 2.107 2.123 2.107 2.123 41,899 +0.02(+0.72%)
Oct 10, 2003 2.130 2.130 2.130 2.107 9,365 +0.02(+0.73%)
Oct 09, 2003 2.084 2.094 2.078 2.092 143,443 +0.02(+0.73%)
Oct 08, 2003 2.049 2.077 2.049 2.077 25,139 +0.02(+0.81%)
Oct 07, 2003 2.060 2.060 2.060 2.060 985 +0.02(+0.89%)
Oct 06, 2003 2.042 2.042 2.042 2.042 492 +0.02(+1.05%)
Oct 03, 2003 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 02, 2003 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
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.