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

Stifel Financial Corp (NY: SF )

77.56 -1.57 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 28, 2004 3.668 3.845 3.648 3.799 100,088 +0.10(+2.66%)
May 27, 2004 3.781 3.798 3.655 3.701 55,494 -0.10(-2.51%)
May 26, 2004 3.792 3.799 3.784 3.796 36,666 +0.01(+0.20%)
May 25, 2004 3.807 3.807 3.784 3.789 54,999 +0.00(+0.12%)
May 24, 2004 3.830 3.830 3.773 3.784 154,096 +0.05(+1.21%)
May 21, 2004 3.739 3.739 3.678 3.739 72,341 +0.00(+0.04%)
May 20, 2004 3.746 3.755 3.731 3.737 52,521 +0.01(+0.37%)
May 19, 2004 3.740 3.740 3.708 3.724 54,008 -0.01(-0.36%)
May 18, 2004 3.761 3.761 3.737 3.737 36,170 -0.03(-0.88%)
May 17, 2004 3.793 3.807 3.746 3.771 28,242 -0.01(-0.28%)
May 14, 2004 3.607 3.781 3.607 3.781 79,278 +0.18(+4.96%)
May 13, 2004 3.568 3.618 3.568 3.603 6,441 +0.03(+0.93%)
May 12, 2004 3.625 3.625 3.519 3.569 9,414 -0.02(-0.67%)
May 11, 2004 3.466 3.593 3.466 3.593 24,774 +0.09(+2.55%)
May 10, 2004 3.466 3.504 3.436 3.504 44,593 +0.01(+0.26%)
May 07, 2004 3.519 3.519 3.495 3.495 12,387 -0.05(-1.32%)
May 06, 2004 3.536 3.625 3.497 3.542 67,881 -0.02(-0.68%)
May 05, 2004 3.406 3.633 3.406 3.566 181,844 +0.26(+7.88%)
May 04, 2004 3.391 3.392 3.269 3.306 63,422 -0.08(-2.50%)
May 03, 2004 3.383 3.391 3.360 3.391 13,873 -0.03(-0.89%)
Apr 30, 2004 3.468 3.512 3.421 3.421 26,756 -0.08(-2.38%)
Apr 29, 2004 3.550 3.550 3.481 3.504 24,774 -0.03(-0.77%)
Apr 28, 2004 3.557 3.572 3.531 3.531 24,278 -0.05(-1.35%)
Apr 27, 2004 3.542 3.580 3.528 3.580 16,846 +0.02(+0.47%)
Apr 26, 2004 3.515 3.592 3.515 3.563 24,774 +0.01(+0.30%)
Apr 23, 2004 3.627 3.627 3.546 3.553 23,287 -0.03(-0.76%)
Apr 22, 2004 3.330 3.580 3.330 3.580 79,278 +0.23(+6.72%)
Apr 21, 2004 3.428 3.428 3.345 3.354 78,782 -0.10(-2.81%)
Apr 20, 2004 3.498 3.551 3.451 3.451 32,702 -0.08(-2.40%)
Apr 19, 2004 3.494 3.554 3.494 3.536 71,845 -0.07(-1.97%)
Apr 16, 2004 3.572 3.627 3.566 3.607 17,837 +0.01(+0.29%)
Apr 15, 2004 3.686 3.693 3.566 3.596 119,908 -0.13(-3.41%)
Apr 14, 2004 3.678 3.724 3.610 3.724 41,621 +0.03(+0.70%)
Apr 13, 2004 3.708 3.769 3.686 3.698 16,351 +0.02(+0.45%)
Apr 12, 2004 3.671 3.689 3.640 3.681 7,432 -0.03(-0.73%)
Apr 08, 2004 3.633 3.721 3.607 3.708 53,512 +0.08(+2.13%)
Apr 07, 2004 3.596 3.633 3.572 3.631 109,998 +0.00(+0.13%)
Apr 06, 2004 3.586 3.627 3.560 3.627 17,342 -0.00(-0.13%)
Apr 05, 2004 3.631 3.633 3.574 3.631 16,846 +0.00(+0.04%)
Apr 02, 2004 3.562 3.633 3.556 3.630 35,179 +0.02(+0.63%)
Apr 01, 2004 3.625 3.625 3.501 3.607 47,566 -0.01(-0.33%)
Mar 31, 2004 3.539 3.621 3.539 3.619 69,368 +0.11(+3.15%)
Mar 30, 2004 3.584 3.584 3.481 3.509 26,756 -0.05(-1.28%)
Mar 29, 2004 3.542 3.613 3.542 3.554 34,684 +0.05(+1.29%)
Mar 26, 2004 3.553 3.598 3.507 3.509 63,918 -0.03(-0.81%)
Mar 25, 2004 3.518 3.556 3.518 3.537 47,071 +0.02(+0.52%)
Mar 24, 2004 3.557 3.557 3.469 3.519 35,675 -0.02(-0.68%)
Mar 23, 2004 3.587 3.625 3.481 3.543 91,169 +0.02(+0.47%)
Mar 22, 2004 3.536 3.536 3.451 3.527 36,666 -0.07(-1.94%)
Mar 19, 2004 3.587 3.678 3.587 3.596 91,665 +0.02(+0.64%)
Mar 18, 2004 3.572 3.646 3.572 3.574 122,385 +0.03(+0.90%)
Mar 17, 2004 3.802 3.822 3.527 3.542 282,924 -0.27(-7.14%)
Mar 16, 2004 3.867 3.870 3.799 3.814 73,332 -0.02(-0.47%)
Mar 15, 2004 4.140 4.147 3.830 3.833 136,259 -0.34(-8.13%)
Mar 12, 2004 4.240 4.240 4.170 4.172 43,603 -0.10(-2.44%)
Mar 11, 2004 4.405 4.405 4.255 4.276 40,134 -0.11(-2.42%)
Mar 10, 2004 4.477 4.502 4.367 4.382 123,872 -0.08(-1.86%)
Mar 09, 2004 4.473 4.473 4.420 4.465 161,033 +0.06(+1.37%)
Mar 08, 2004 4.390 4.496 4.390 4.405 171,934 +0.05(+1.15%)
Mar 05, 2004 4.246 4.356 4.246 4.355 160,538 +0.12(+2.71%)
Mar 04, 2004 4.087 4.243 4.087 4.240 98,602 +0.15(+3.55%)
Mar 03, 2004 4.102 4.125 4.085 4.094 90,178 -0.01(-0.15%)
Mar 02, 2004 3.937 4.122 3.899 4.101 85,719 +0.15(+3.75%)
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.