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 (%)
Sep 30, 2004 5.275 5.342 5.215 5.302 55,822 -0.01(-0.25%)
Sep 29, 2004 5.272 5.315 5.234 5.315 29,205 +0.05(+1.03%)
Sep 28, 2004 5.231 5.288 5.231 5.261 18,854 -0.01(-0.10%)
Sep 27, 2004 5.237 5.280 5.194 5.267 43,623 +0.04(+0.67%)
Sep 24, 2004 5.210 5.237 5.191 5.231 26,617 +0.02(+0.47%)
Sep 23, 2004 5.275 5.275 5.169 5.207 29,575 -0.07(-1.33%)
Sep 22, 2004 5.423 5.423 5.275 5.277 57,671 -0.14(-2.50%)
Sep 21, 2004 5.442 5.442 5.383 5.413 30,684 -0.03(-0.50%)
Sep 20, 2004 5.410 5.442 5.367 5.440 35,859 -0.02(-0.30%)
Sep 17, 2004 5.667 5.667 5.442 5.456 96,119 -0.16(-2.80%)
Sep 16, 2004 5.545 5.651 5.480 5.613 46,211 +1.47(+35.62%)
Sep 15, 2004 4.088 4.175 4.088 4.139 36,968 +0.07(+1.64%)
Sep 14, 2004 4.017 4.116 4.012 4.072 49,784 +0.02(+0.41%)
Sep 13, 2004 4.131 4.143 4.042 4.055 77,388 -0.10(-2.42%)
Sep 10, 2004 4.186 4.186 4.131 4.155 25,138 -0.08(-1.80%)
Sep 09, 2004 4.224 4.245 4.224 4.231 44,855 +0.01(+0.18%)
Sep 08, 2004 4.260 4.291 4.222 4.224 97,104 -0.04(-0.86%)
Sep 07, 2004 4.294 4.298 4.234 4.260 78,866 +0.02(+0.39%)
Sep 03, 2004 4.230 4.260 4.192 4.244 25,631 +0.03(+0.69%)
Sep 02, 2004 4.222 4.253 4.154 4.215 45,348 -0.01(-0.18%)
Sep 01, 2004 4.178 4.321 4.178 4.222 68,022 +0.07(+1.61%)
Aug 31, 2004 4.187 4.210 4.108 4.155 54,220 -0.06(-1.41%)
Aug 30, 2004 4.093 4.215 4.093 4.215 65,065 +0.10(+2.48%)
Aug 27, 2004 4.108 4.148 4.078 4.113 31,546 +0.00(+0.11%)
Aug 26, 2004 4.178 4.178 4.047 4.108 38,940 -0.08(-2.00%)
Aug 25, 2004 4.139 4.199 4.123 4.192 114,849 +0.08(+2.00%)
Aug 24, 2004 3.880 4.110 3.880 4.110 77,881 +0.26(+6.89%)
Aug 23, 2004 3.707 3.850 3.707 3.845 31,546 +0.13(+3.44%)
Aug 20, 2004 3.652 3.717 3.633 3.717 28,096 +0.02(+0.58%)
Aug 19, 2004 3.690 3.722 3.690 3.696 6,407 -0.03(-0.86%)
Aug 18, 2004 3.667 3.728 3.653 3.728 46,334 +0.06(+1.53%)
Aug 17, 2004 3.697 3.699 3.671 3.671 26,124 +0.00(+0.04%)
Aug 16, 2004 3.567 3.670 3.567 3.670 73,444 +0.10(+2.90%)
Aug 13, 2004 3.567 3.576 3.545 3.567 50,277 -0.00(-0.04%)
Aug 12, 2004 3.597 3.614 3.568 3.568 53,235 -0.06(-1.64%)
Aug 11, 2004 3.652 3.697 3.627 3.627 60,628 -0.05(-1.49%)
Aug 10, 2004 3.609 3.731 3.609 3.682 68,022 +0.11(+2.98%)
Aug 09, 2004 3.591 3.652 3.576 3.576 40,419 -0.05(-1.47%)
Aug 06, 2004 3.652 3.653 3.588 3.629 55,206 -0.05(-1.49%)
Aug 05, 2004 3.732 3.732 3.667 3.684 41,898 -0.08(-2.10%)
Aug 04, 2004 3.799 3.815 3.761 3.763 51,263 +0.02(+0.45%)
Aug 03, 2004 3.755 3.822 3.746 3.746 35,490 -0.00(-0.12%)
Aug 02, 2004 3.652 3.786 3.652 3.751 72,951 +0.06(+1.69%)
Jul 30, 2004 3.883 3.885 3.659 3.688 117,314 -0.20(-5.13%)
Jul 29, 2004 4.017 4.017 3.888 3.888 77,388 -0.16(-3.95%)
Jul 28, 2004 4.120 4.155 4.047 4.047 48,798 -0.09(-2.21%)
Jul 27, 2004 4.136 4.161 4.078 4.139 47,813 -0.03(-0.66%)
Jul 26, 2004 4.160 4.184 4.154 4.166 102,526 +0.00(+0.11%)
Jul 23, 2004 4.131 4.178 4.131 4.161 53,728 -0.01(-0.18%)
Jul 22, 2004 4.139 4.169 4.120 4.169 36,968 +0.01(+0.33%)
Jul 21, 2004 4.184 4.184 4.154 4.155 91,682 -0.01(-0.15%)
Jul 20, 2004 4.093 4.171 4.093 4.161 86,260 +0.05(+1.33%)
Jul 19, 2004 4.063 4.131 4.063 4.107 84,781 +0.02(+0.52%)
Jul 16, 2004 4.084 4.140 4.081 4.085 68,515 -0.02(-0.56%)
Jul 15, 2004 4.063 4.149 4.047 4.108 80,838 +0.02(+0.56%)
Jul 14, 2004 4.093 4.108 4.085 4.085 11,830 -0.01(-0.15%)
Jul 13, 2004 4.154 4.184 4.078 4.091 108,441 -0.09(-2.04%)
Jul 12, 2004 4.122 4.181 4.110 4.177 80,838 +0.02(+0.55%)
Jul 09, 2004 4.108 4.154 4.107 4.154 81,824 +0.03(+0.74%)
Jul 08, 2004 4.101 4.154 4.081 4.123 93,161 -0.02(-0.37%)
Jul 07, 2004 4.221 4.238 4.139 4.139 76,402 -0.05(-1.23%)
Jul 06, 2004 4.169 4.190 4.131 4.190 124,708 +0.06(+1.44%)
Jul 02, 2004 4.161 4.161 4.125 4.131 26,124 -0.02(-0.37%)
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.