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 (%)
Jun 30, 2004 4.146 4.161 4.119 4.139 139,002 +0.01(+0.33%)
Jun 29, 2004 4.078 4.139 4.078 4.125 99,076 +0.01(+0.22%)
Jun 28, 2004 4.161 4.161 4.099 4.116 140,974 -0.02(-0.37%)
Jun 25, 2004 4.169 4.169 4.047 4.131 842,889 +0.05(+1.31%)
Jun 24, 2004 4.108 4.133 4.015 4.078 130,623 -0.04(-1.07%)
Jun 23, 2004 4.098 4.160 4.098 4.122 111,399 -0.01(-0.15%)
Jun 22, 2004 4.055 4.131 4.055 4.128 101,541 +0.08(+2.07%)
Jun 21, 2004 4.009 4.078 4.009 4.044 48,798 +0.00(+0.11%)
Jun 18, 2004 4.123 4.161 4.040 4.040 114,356 -0.17(-3.98%)
Jun 17, 2004 4.245 4.291 4.190 4.207 111,399 -0.04(-0.90%)
Jun 16, 2004 4.134 4.263 4.134 4.245 132,594 +0.14(+3.45%)
Jun 15, 2004 4.058 4.108 4.058 4.104 73,937 +0.05(+1.24%)
Jun 14, 2004 4.006 4.075 3.990 4.053 169,563 -0.03(-0.71%)
Jun 10, 2004 4.085 4.139 4.079 4.082 160,198 +0.01(+0.22%)
Jun 09, 2004 4.070 4.120 4.069 4.073 51,263 +0.02(+0.37%)
Jun 08, 2004 4.091 4.091 4.047 4.058 38,447 -0.04(-0.97%)
Jun 07, 2004 3.979 4.123 3.979 4.098 95,626 +0.15(+3.78%)
Jun 04, 2004 3.796 3.948 3.796 3.948 92,175 +0.20(+5.23%)
Jun 03, 2004 3.819 3.850 3.743 3.752 34,011 -0.04(-0.96%)
Jun 02, 2004 3.819 3.865 3.758 3.789 69,994 -0.01(-0.32%)
Jun 01, 2004 3.801 3.831 3.735 3.801 121,750 -0.02(-0.48%)
May 28, 2004 3.687 3.865 3.667 3.819 99,569 +0.10(+2.66%)
May 27, 2004 3.801 3.818 3.675 3.720 55,206 -0.10(-2.51%)
May 26, 2004 3.811 3.819 3.804 3.816 36,475 +0.01(+0.20%)
May 25, 2004 3.827 3.827 3.804 3.808 54,713 +0.00(+0.12%)
May 24, 2004 3.850 3.850 3.792 3.804 153,297 +0.05(+1.21%)
May 21, 2004 3.758 3.758 3.697 3.758 71,966 +0.00(+0.04%)
May 20, 2004 3.766 3.774 3.751 3.757 52,249 +0.01(+0.37%)
May 19, 2004 3.760 3.760 3.728 3.743 53,728 -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 28,096 -0.01(-0.28%)
May 14, 2004 3.626 3.801 3.626 3.801 78,866 +0.18(+4.96%)
May 13, 2004 3.586 3.637 3.586 3.621 6,407 +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 24,645 +0.09(+2.55%)
May 10, 2004 3.484 3.522 3.454 3.522 44,362 +0.01(+0.26%)
May 07, 2004 3.538 3.538 3.513 3.513 12,322 -0.05(-1.32%)
May 06, 2004 3.554 3.644 3.515 3.560 67,529 -0.02(-0.68%)
May 05, 2004 3.423 3.652 3.423 3.585 180,900 +0.26(+7.88%)
May 04, 2004 3.408 3.410 3.287 3.323 63,093 -0.09(-2.50%)
May 03, 2004 3.401 3.408 3.378 3.408 13,801 -0.03(-0.88%)
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%)
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.