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

Stifel Financial Corp (NY: SF )

80.95 +0.42 (+0.52%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 5.288 5.328 5.250 5.279 21,182 -0.03(-0.66%)
Oct 28, 2004 5.274 5.328 5.220 5.314 51,284 -0.01(-0.20%)
Oct 27, 2004 5.314 5.349 5.201 5.325 40,878 +0.03(+0.66%)
Oct 26, 2004 5.250 5.314 5.220 5.290 41,250 +0.04(+0.82%)
Oct 25, 2004 5.169 5.274 5.123 5.247 23,784 +0.08(+1.51%)
Oct 22, 2004 5.314 5.314 5.166 5.169 20,067 -0.13(-2.44%)
Oct 21, 2004 5.296 5.355 5.274 5.298 43,480 -0.06(-1.06%)
Oct 20, 2004 5.341 5.417 5.309 5.355 48,683 +0.04(+0.76%)
Oct 19, 2004 5.355 5.355 5.288 5.314 17,094 -0.03(-0.65%)
Oct 18, 2004 5.398 5.398 5.314 5.349 285,037 -0.02(-0.40%)
Oct 15, 2004 5.411 5.427 5.328 5.371 22,297 -0.02(-0.45%)
Oct 14, 2004 5.543 5.543 5.336 5.395 37,162 -0.11(-1.96%)
Oct 13, 2004 5.648 5.648 5.460 5.503 46,824 -0.13(-2.39%)
Oct 12, 2004 5.527 5.675 5.527 5.637 57,602 +0.06(+1.01%)
Oct 11, 2004 5.492 5.581 5.468 5.581 52,027 +0.09(+1.62%)
Oct 08, 2004 5.567 5.570 5.462 5.492 23,784 -0.08(-1.40%)
Oct 07, 2004 5.557 5.581 5.508 5.570 57,230 +0.07(+1.22%)
Oct 06, 2004 5.349 5.503 5.314 5.503 623,589 +0.09(+1.74%)
Oct 05, 2004 5.492 5.514 5.409 5.409 24,527 -0.08(-1.47%)
Oct 04, 2004 5.449 5.543 5.414 5.489 26,013 +0.08(+1.39%)
Oct 01, 2004 5.247 5.427 5.242 5.414 49,054 +0.14(+2.65%)
Sep 30, 2004 5.247 5.314 5.188 5.274 56,115 -0.01(-0.25%)
Sep 29, 2004 5.245 5.288 5.207 5.288 29,358 +0.05(+1.03%)
Sep 28, 2004 5.204 5.261 5.204 5.234 18,952 -0.01(-0.10%)
Sep 27, 2004 5.210 5.253 5.166 5.239 43,851 +0.03(+0.67%)
Sep 24, 2004 5.183 5.210 5.164 5.204 26,757 +0.02(+0.47%)
Sep 23, 2004 5.247 5.247 5.142 5.180 29,730 -0.07(-1.33%)
Sep 22, 2004 5.395 5.395 5.247 5.250 57,973 -0.13(-2.50%)
Sep 21, 2004 5.414 5.414 5.355 5.384 30,845 -0.03(-0.50%)
Sep 20, 2004 5.382 5.414 5.339 5.411 36,047 -0.02(-0.30%)
Sep 17, 2004 5.637 5.637 5.414 5.427 96,622 -0.16(-2.80%)
Sep 16, 2004 5.516 5.621 5.452 5.584 46,453 +1.47(+35.62%)
Sep 15, 2004 4.066 4.153 4.066 4.117 37,162 +0.07(+1.64%)
Sep 14, 2004 3.996 4.094 3.991 4.050 50,045 +0.02(+0.41%)
Sep 13, 2004 4.109 4.122 4.020 4.034 77,793 -0.10(-2.42%)
Sep 10, 2004 4.164 4.164 4.109 4.134 25,270 -0.08(-1.80%)
Sep 09, 2004 4.202 4.223 4.202 4.209 45,090 +0.01(+0.18%)
Sep 08, 2004 4.238 4.268 4.200 4.202 97,613 -0.04(-0.86%)
Sep 07, 2004 4.271 4.276 4.212 4.238 79,280 +0.02(+0.39%)
Sep 03, 2004 4.208 4.238 4.170 4.221 25,766 +0.03(+0.69%)
Sep 02, 2004 4.200 4.231 4.132 4.193 45,586 -0.01(-0.18%)
Sep 01, 2004 4.156 4.299 4.156 4.200 68,379 +0.07(+1.61%)
Aug 31, 2004 4.165 4.188 4.087 4.134 54,505 -0.06(-1.41%)
Aug 30, 2004 4.072 4.193 4.072 4.193 65,406 +0.10(+2.48%)
Aug 27, 2004 4.087 4.126 4.056 4.091 31,712 +0.00(+0.11%)
Aug 26, 2004 4.156 4.156 4.026 4.087 39,144 -0.08(-2.00%)
Aug 25, 2004 4.117 4.178 4.102 4.170 115,451 +0.08(+2.00%)
Aug 24, 2004 3.860 4.088 3.860 4.088 78,289 +0.26(+6.89%)
Aug 23, 2004 3.687 3.829 3.687 3.825 31,712 +0.13(+3.44%)
Aug 20, 2004 3.633 3.698 3.615 3.698 28,243 +0.02(+0.58%)
Aug 19, 2004 3.671 3.702 3.671 3.677 6,441 -0.03(-0.86%)
Aug 18, 2004 3.648 3.708 3.634 3.708 46,577 +0.06(+1.53%)
Aug 17, 2004 3.678 3.680 3.652 3.652 26,261 +0.00(+0.04%)
Aug 16, 2004 3.548 3.651 3.548 3.651 73,829 +0.10(+2.90%)
Aug 13, 2004 3.548 3.557 3.527 3.548 50,541 -0.00(-0.04%)
Aug 12, 2004 3.578 3.596 3.549 3.549 53,514 -0.06(-1.64%)
Aug 11, 2004 3.633 3.678 3.608 3.608 60,946 -0.05(-1.49%)
Aug 10, 2004 3.590 3.711 3.590 3.663 68,379 +0.11(+2.98%)
Aug 09, 2004 3.572 3.633 3.557 3.557 40,631 -0.05(-1.47%)
Aug 06, 2004 3.633 3.634 3.569 3.610 55,496 -0.05(-1.49%)
Aug 05, 2004 3.713 3.713 3.648 3.664 42,117 -0.08(-2.10%)
Aug 04, 2004 3.780 3.795 3.742 3.743 51,532 +0.02(+0.45%)
Aug 03, 2004 3.736 3.802 3.727 3.727 35,676 -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.