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 (%)
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%)
May 03, 2004 3.401 3.408 3.378 3.408 13,802 -0.03(-0.88%)
Apr 30, 2004 3.486 3.530 3.439 3.439 26,618 -0.08(-2.38%)
Apr 29, 2004 3.568 3.568 3.499 3.522 24,646 -0.03(-0.77%)
Apr 28, 2004 3.576 3.591 3.550 3.550 24,153 -0.05(-1.35%)
Apr 27, 2004 3.560 3.598 3.547 3.598 16,759 +0.02(+0.47%)
Apr 26, 2004 3.533 3.611 3.533 3.582 24,646 +0.01(+0.30%)
Apr 23, 2004 3.646 3.646 3.565 3.571 23,167 -0.03(-0.76%)
Apr 22, 2004 3.347 3.598 3.347 3.598 78,869 +0.23(+6.72%)
Apr 21, 2004 3.446 3.446 3.363 3.372 78,376 -0.10(-2.81%)
Apr 20, 2004 3.516 3.569 3.469 3.469 32,533 -0.09(-2.40%)
Apr 19, 2004 3.512 3.573 3.512 3.554 71,475 -0.07(-1.97%)
Apr 16, 2004 3.591 3.646 3.585 3.626 17,745 +0.01(+0.29%)
Apr 15, 2004 3.705 3.712 3.585 3.615 119,289 -0.13(-3.41%)
Apr 14, 2004 3.697 3.743 3.629 3.743 41,406 +0.03(+0.70%)
Apr 13, 2004 3.728 3.789 3.705 3.717 16,266 +0.02(+0.45%)
Apr 12, 2004 3.690 3.708 3.659 3.700 7,393 -0.03(-0.73%)
Apr 08, 2004 3.652 3.740 3.626 3.728 53,236 +0.08(+2.13%)
Apr 07, 2004 3.615 3.652 3.591 3.650 109,430 +0.00(+0.13%)
Apr 06, 2004 3.604 3.646 3.579 3.646 17,252 -0.00(-0.12%)
Apr 05, 2004 3.650 3.652 3.592 3.650 16,759 +0.00(+0.04%)
Apr 02, 2004 3.580 3.652 3.574 3.649 34,998 +0.02(+0.63%)
Apr 01, 2004 3.644 3.644 3.519 3.626 47,321 -0.01(-0.33%)
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%)
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.