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

Stifel Financial Corp (NY: SF )

82.93 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 5.315 5.356 5.277 5.307 21,072 -0.04(-0.66%)
Oct 28, 2004 5.302 5.356 5.248 5.342 51,017 -0.01(-0.20%)
Oct 27, 2004 5.342 5.378 5.229 5.353 40,665 +0.04(+0.66%)
Oct 26, 2004 5.277 5.342 5.248 5.318 41,035 +0.04(+0.82%)
Oct 25, 2004 5.196 5.302 5.150 5.275 23,660 +0.08(+1.51%)
Oct 22, 2004 5.342 5.342 5.194 5.196 19,963 -0.13(-2.44%)
Oct 21, 2004 5.323 5.383 5.302 5.326 43,253 -0.06(-1.06%)
Oct 20, 2004 5.369 5.445 5.337 5.383 48,429 +0.04(+0.76%)
Oct 19, 2004 5.383 5.383 5.315 5.342 17,005 -0.04(-0.65%)
Oct 18, 2004 5.426 5.426 5.342 5.378 283,551 -0.02(-0.40%)
Oct 15, 2004 5.440 5.456 5.356 5.399 22,181 -0.02(-0.45%)
Oct 14, 2004 5.572 5.572 5.364 5.423 36,968 -0.11(-1.96%)
Oct 13, 2004 5.678 5.678 5.488 5.532 46,580 -0.14(-2.39%)
Oct 12, 2004 5.556 5.705 5.556 5.667 57,301 +0.06(+1.01%)
Oct 11, 2004 5.521 5.610 5.497 5.610 51,756 +0.09(+1.62%)
Oct 08, 2004 5.597 5.599 5.491 5.521 23,660 -0.08(-1.40%)
Oct 07, 2004 5.586 5.610 5.537 5.599 56,932 +0.07(+1.22%)
Oct 06, 2004 5.378 5.532 5.342 5.532 620,337 +0.09(+1.74%)
Oct 05, 2004 5.521 5.543 5.437 5.437 24,399 -0.08(-1.47%)
Oct 04, 2004 5.478 5.572 5.442 5.518 25,878 +0.08(+1.39%)
Oct 01, 2004 5.275 5.456 5.269 5.442 48,798 +0.14(+2.65%)
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%)
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.