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

Stifel Financial Corp (NY: SF )

79.14 -1.39 (-1.73%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 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 (%)
Jan 30, 2004 3.256 3.259 3.256 3.257 7,432 +0.00(+0.05%)
Jan 29, 2004 3.259 3.260 3.256 3.256 18,828 -0.01(-0.19%)
Jan 28, 2004 3.247 3.318 3.247 3.262 36,666 +0.02(+0.47%)
Jan 27, 2004 3.297 3.297 3.244 3.247 35,675 +0.00(+0.09%)
Jan 26, 2004 3.201 3.262 3.186 3.244 108,016 +0.07(+2.05%)
Jan 23, 2004 3.133 3.179 3.121 3.179 38,648 +0.06(+1.79%)
Jan 22, 2004 3.133 3.167 3.123 3.123 20,810 +0.02(+0.73%)
Jan 21, 2004 3.088 3.133 3.088 3.100 32,206 +0.03(+0.84%)
Jan 20, 2004 3.067 3.095 3.065 3.074 31,215 +0.01(+0.25%)
Jan 16, 2004 3.029 3.126 3.029 3.067 76,800 +0.04(+1.30%)
Jan 15, 2004 2.988 3.056 2.982 3.027 128,827 +0.08(+2.56%)
Jan 14, 2004 2.926 2.952 2.924 2.952 41,621 +0.03(+0.93%)
Jan 13, 2004 2.924 2.936 2.924 2.924 26,260 -0.00(-0.16%)
Jan 12, 2004 2.876 2.967 2.876 2.929 45,584 +0.02(+0.78%)
Jan 09, 2004 2.899 2.906 2.899 2.906 27,251 -0.01(-0.26%)
Jan 08, 2004 2.876 2.921 2.874 2.914 22,792 +0.05(+1.58%)
Jan 07, 2004 2.868 2.868 2.846 2.868 36,170 +0.02(+0.80%)
Jan 06, 2004 2.794 2.846 2.794 2.846 24,774 +0.05(+1.84%)
Jan 05, 2004 2.773 2.815 2.773 2.794 135,268 -0.01(-0.32%)
Jan 02, 2004 2.891 2.891 2.803 2.803 52,521 -0.15(-5.03%)
Dec 31, 2003 2.980 2.980 2.914 2.952 13,873 -0.04(-1.42%)
Dec 30, 2003 2.914 2.994 2.914 2.994 5,945 +0.05(+1.70%)
Dec 29, 2003 2.876 2.952 2.831 2.944 111,484 +0.07(+2.37%)
Dec 26, 2003 2.876 2.876 2.876 2.876 2,477 +0.00(+0.16%)
Dec 24, 2003 2.871 2.871 2.871 2.871 0 +0.03(+1.17%)
Dec 23, 2003 2.838 2.838 2.838 2.838 0 +0.00(+0.00%)
Dec 22, 2003 2.861 2.861 2.838 2.838 2,477 -0.02(-0.79%)
Dec 19, 2003 2.802 2.861 2.802 2.861 24,278 +0.05(+1.61%)
Dec 18, 2003 2.815 2.815 2.815 2.815 495 +0.02(+0.54%)
Dec 17, 2003 2.685 2.815 2.685 2.800 166,484 +0.12(+4.52%)
Dec 16, 2003 2.688 2.688 2.679 2.679 39,639 -0.00(-0.06%)
Dec 15, 2003 2.685 2.685 2.658 2.681 20,315 +0.01(+0.34%)
Dec 12, 2003 2.620 2.672 2.620 2.672 2,477 +0.01(+0.28%)
Dec 11, 2003 2.694 2.702 2.652 2.664 24,278 -0.01(-0.23%)
Dec 10, 2003 2.672 2.672 2.672 2.670 23,287 -0.02(-0.62%)
Dec 09, 2003 2.725 2.725 2.687 2.687 3,963 -0.02(-0.67%)
Dec 08, 2003 2.694 2.729 2.679 2.705 28,242 +0.03(+1.07%)
Dec 05, 2003 2.672 2.723 2.672 2.676 13,873 -0.02(-0.84%)
Dec 04, 2003 2.694 2.699 2.694 2.699 46,080 +0.00(+0.17%)
Dec 03, 2003 2.658 2.694 2.658 2.694 35,675 +0.02(+0.85%)
Dec 02, 2003 2.661 2.672 2.649 2.672 25,269 +0.06(+2.20%)
Dec 01, 2003 2.582 2.614 2.582 2.614 32,702 +0.02(+0.76%)
Nov 28, 2003 2.551 2.611 2.551 2.594 10,405 +0.02(+0.82%)
Nov 26, 2003 2.528 2.573 2.528 2.573 43,603 +0.04(+1.43%)
Nov 25, 2003 2.513 2.573 2.513 2.537 33,197 +0.02(+0.90%)
Nov 24, 2003 2.426 2.535 2.426 2.514 74,818 +0.06(+2.53%)
Nov 21, 2003 2.464 2.464 2.457 2.452 5,450 +0.01(+0.31%)
Nov 20, 2003 2.435 2.445 2.399 2.445 10,405 +0.01(+0.37%)
Nov 19, 2003 2.376 2.393 2.370 2.435 29,233 +0.06(+2.61%)
Nov 18, 2003 2.393 2.416 2.373 2.373 14,369 -0.02(-0.95%)
Nov 17, 2003 2.429 2.429 2.396 2.396 25,269 -0.04(-1.68%)
Nov 14, 2003 2.346 2.452 2.346 2.437 51,530 +0.04(+1.83%)
Nov 13, 2003 2.422 2.470 2.392 2.393 56,981 -0.06(-2.41%)
Nov 12, 2003 2.346 2.452 2.346 2.452 130,809 +0.13(+5.67%)
Nov 11, 2003 2.286 2.354 2.286 2.320 125,358 +0.11(+5.07%)
Nov 10, 2003 2.222 2.222 2.208 2.208 14,369 +0.05(+2.17%)
Nov 07, 2003 2.134 2.162 2.134 2.162 21,306 -0.01(-0.42%)
Nov 06, 2003 2.154 2.171 2.154 2.171 8,918 -0.04(-1.78%)
Nov 05, 2003 2.210 2.210 2.210 2.210 990 +0.00(+0.00%)
Nov 04, 2003 2.210 2.210 2.210 2.210 990 -0.02(-1.02%)
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.