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

Stifel Financial Corp (NY: SF )

81.77 +0.94 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 3.486 3.530 3.439 3.439 26,617 -0.08(-2.38%)
Apr 29, 2004 3.568 3.568 3.500 3.522 24,645 -0.03(-0.77%)
Apr 28, 2004 3.576 3.591 3.550 3.550 24,152 -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 24,645 +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 78,866 +0.23(+6.72%)
Apr 21, 2004 3.446 3.446 3.363 3.372 78,373 -0.10(-2.81%)
Apr 20, 2004 3.516 3.570 3.469 3.469 32,532 -0.09(-2.40%)
Apr 19, 2004 3.512 3.573 3.512 3.554 71,473 -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 3.713 3.585 3.615 119,286 -0.13(-3.41%)
Apr 14, 2004 3.697 3.743 3.629 3.743 41,405 +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 53,235 +0.08(+2.13%)
Apr 07, 2004 3.615 3.652 3.591 3.650 109,427 +0.00(+0.13%)
Apr 06, 2004 3.605 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 34,997 +0.02(+0.63%)
Apr 01, 2004 3.644 3.644 3.519 3.626 47,320 -0.01(-0.33%)
Mar 31, 2004 3.557 3.640 3.557 3.638 69,008 +0.11(+3.15%)
Mar 30, 2004 3.603 3.603 3.500 3.527 26,617 -0.05(-1.28%)
Mar 29, 2004 3.560 3.632 3.560 3.573 34,504 +0.05(+1.29%)
Mar 26, 2004 3.571 3.617 3.525 3.527 63,586 -0.03(-0.81%)
Mar 25, 2004 3.536 3.574 3.536 3.556 46,827 +0.02(+0.52%)
Mar 24, 2004 3.576 3.576 3.487 3.538 35,490 -0.02(-0.68%)
Mar 23, 2004 3.606 3.644 3.500 3.562 90,696 +0.02(+0.47%)
Mar 22, 2004 3.554 3.554 3.469 3.545 36,475 -0.07(-1.94%)
Mar 19, 2004 3.606 3.697 3.606 3.615 91,189 +0.02(+0.64%)
Mar 18, 2004 3.591 3.665 3.591 3.592 121,750 +0.03(+0.90%)
Mar 17, 2004 3.822 3.842 3.545 3.560 281,456 -0.27(-7.14%)
Mar 16, 2004 3.888 3.891 3.819 3.834 72,951 -0.02(-0.47%)
Mar 15, 2004 4.161 4.169 3.850 3.853 135,552 -0.34(-8.13%)
Mar 12, 2004 4.262 4.262 4.192 4.193 43,376 -0.10(-2.44%)
Mar 11, 2004 4.428 4.428 4.277 4.298 39,926 -0.11(-2.42%)
Mar 10, 2004 4.501 4.525 4.390 4.405 123,229 -0.08(-1.86%)
Mar 09, 2004 4.496 4.496 4.443 4.489 160,198 +0.06(+1.37%)
Mar 08, 2004 4.412 4.519 4.412 4.428 171,042 +0.05(+1.15%)
Mar 05, 2004 4.268 4.379 4.268 4.378 159,705 +0.12(+2.71%)
Mar 04, 2004 4.108 4.265 4.108 4.262 98,090 +0.15(+3.55%)
Mar 03, 2004 4.123 4.146 4.107 4.116 89,711 -0.01(-0.15%)
Mar 02, 2004 3.958 4.143 3.920 4.122 85,274 +0.15(+3.75%)
Mar 01, 2004 3.819 3.976 3.819 3.973 60,135 +0.19(+5.03%)
Feb 27, 2004 3.804 3.805 3.766 3.783 24,152 -0.01(-0.36%)
Feb 26, 2004 3.818 3.834 3.760 3.796 38,447 +0.01(+0.24%)
Feb 25, 2004 3.755 3.818 3.731 3.787 58,657 +0.00(+0.04%)
Feb 24, 2004 3.862 3.862 3.758 3.786 82,810 -0.11(-2.74%)
Feb 23, 2004 3.880 3.979 3.804 3.892 181,886 +0.07(+1.71%)
Feb 20, 2004 3.790 3.827 3.758 3.827 25,138 +0.01(+0.20%)
Feb 19, 2004 3.956 3.956 3.789 3.819 47,813 -0.14(-3.46%)
Feb 18, 2004 3.850 3.990 3.811 3.956 119,286 +0.14(+3.59%)
Feb 17, 2004 3.728 3.827 3.690 3.819 91,682 +0.11(+2.87%)
Feb 13, 2004 3.713 3.720 3.667 3.713 15,280 +0.03(+0.83%)
Feb 12, 2004 3.629 3.743 3.629 3.682 57,671 +0.05(+1.47%)
Feb 11, 2004 3.621 3.629 3.515 3.629 149,354 -0.02(-0.62%)
Feb 10, 2004 3.880 3.880 3.621 3.652 237,093 -0.27(-6.98%)
Feb 09, 2004 3.953 3.964 3.888 3.926 173,014 +0.03(+0.66%)
Feb 06, 2004 3.781 3.921 3.781 3.900 473,694 +0.12(+3.14%)
Feb 05, 2004 3.530 3.796 3.484 3.781 190,266 +0.29(+8.23%)
Feb 04, 2004 3.477 3.493 3.442 3.493 66,543 +0.06(+1.82%)
Feb 03, 2004 3.334 3.446 3.334 3.431 131,609 +0.10(+2.87%)
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.