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 (%)
Dec 31, 2004 5.664 5.705 5.624 5.667 41,035 -0.02(-0.29%)
Dec 30, 2004 5.724 5.729 5.575 5.683 25,138 -0.10(-1.78%)
Dec 29, 2004 5.748 5.810 5.713 5.786 18,114 -0.03(-0.51%)
Dec 28, 2004 5.764 5.870 5.764 5.816 22,550 +0.11(+1.90%)
Dec 27, 2004 5.902 5.948 5.708 5.708 33,641 -0.14(-2.31%)
Dec 23, 2004 5.762 5.940 5.762 5.843 48,059 +0.08(+1.41%)
Dec 22, 2004 5.824 5.824 5.705 5.762 23,660 -0.01(-0.23%)
Dec 21, 2004 5.770 5.808 5.735 5.775 30,684 -0.05(-0.93%)
Dec 20, 2004 5.864 6.032 5.829 5.829 39,556 -0.09(-1.60%)
Dec 17, 2004 5.897 5.924 5.856 5.924 19,593 +0.00(+0.00%)
Dec 16, 2004 5.816 5.924 5.708 5.924 83,179 +0.05(+0.83%)
Dec 15, 2004 6.040 6.040 5.851 5.875 38,077 -0.10(-1.72%)
Dec 14, 2004 5.946 5.992 5.916 5.978 28,835 +0.03(+0.45%)
Dec 13, 2004 5.978 6.019 5.951 5.951 74,677 +0.01(+0.23%)
Dec 10, 2004 5.951 6.019 5.897 5.937 14,417 +0.02(+0.32%)
Dec 09, 2004 5.978 5.978 5.878 5.918 12,939 -0.03(-0.55%)
Dec 08, 2004 5.986 5.986 5.905 5.951 49,907 -0.10(-1.61%)
Dec 07, 2004 6.289 6.289 6.048 6.048 44,732 -0.29(-4.65%)
Dec 06, 2004 6.519 6.519 6.338 6.343 18,484 -0.21(-3.18%)
Dec 03, 2004 6.565 6.676 6.546 6.551 22,550 +0.01(+0.21%)
Dec 02, 2004 6.533 6.546 6.465 6.538 24,399 +0.03(+0.50%)
Dec 01, 2004 6.519 6.579 6.438 6.505 56,562 +0.00(+0.00%)
Nov 30, 2004 6.381 6.505 6.381 6.505 46,950 +0.12(+1.95%)
Nov 29, 2004 6.248 6.400 6.248 6.381 65,434 +0.08(+1.24%)
Nov 26, 2004 6.216 6.305 6.197 6.303 9,611 +0.06(+0.95%)
Nov 24, 2004 6.140 6.322 6.140 6.243 25,878 +0.10(+1.67%)
Nov 23, 2004 6.100 6.194 6.089 6.140 18,854 +0.04(+0.71%)
Nov 22, 2004 5.748 6.100 5.735 6.097 43,253 +0.31(+5.28%)
Nov 19, 2004 5.843 5.843 5.781 5.791 12,569 -0.08(-1.43%)
Nov 18, 2004 5.937 5.937 5.789 5.875 11,460 -0.05(-0.82%)
Nov 17, 2004 5.875 5.943 5.837 5.924 45,101 +0.11(+1.86%)
Nov 16, 2004 5.735 5.870 5.729 5.816 67,283 +0.12(+2.04%)
Nov 15, 2004 5.699 5.718 5.691 5.699 17,005 -0.06(-1.08%)
Nov 12, 2004 5.775 5.805 5.680 5.762 38,447 +0.03(+0.47%)
Nov 11, 2004 5.705 5.805 5.680 5.735 52,495 +0.07(+1.19%)
Nov 10, 2004 5.475 5.678 5.432 5.667 26,987 +0.23(+4.28%)
Nov 09, 2004 5.288 5.478 5.288 5.434 33,271 +0.13(+2.50%)
Nov 08, 2004 5.396 5.407 5.288 5.302 44,732 -0.18(-3.21%)
Nov 05, 2004 5.467 5.515 5.410 5.478 9,981 +0.06(+1.20%)
Nov 04, 2004 5.315 5.445 5.315 5.413 39,186 +0.16(+3.09%)
Nov 03, 2004 5.221 5.296 5.221 5.250 19,223 +0.06(+1.09%)
Nov 02, 2004 5.302 5.302 5.180 5.194 42,883 -0.14(-2.54%)
Nov 01, 2004 5.275 5.356 5.275 5.329 23,290 +0.02(+0.41%)
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%)
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.