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

Stifel Financial Corp (NY: SF )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.173 4.189 4.146 4.166 138,099 +0.01(+0.33%)
Jun 29, 2004 4.104 4.166 4.104 4.152 98,432 +0.01(+0.22%)
Jun 28, 2004 4.189 4.189 4.126 4.143 140,058 -0.02(-0.37%)
Jun 25, 2004 4.196 4.196 4.074 4.158 837,412 +0.05(+1.31%)
Jun 24, 2004 4.135 4.160 4.042 4.104 129,774 -0.04(-1.07%)
Jun 23, 2004 4.124 4.187 4.124 4.149 110,675 -0.01(-0.15%)
Jun 22, 2004 4.081 4.158 4.081 4.155 100,881 +0.08(+2.07%)
Jun 21, 2004 4.036 4.104 4.036 4.071 48,481 +0.00(+0.11%)
Jun 18, 2004 4.150 4.189 4.066 4.066 113,613 -0.17(-3.98%)
Jun 17, 2004 4.273 4.319 4.218 4.235 110,675 -0.04(-0.90%)
Jun 16, 2004 4.161 4.291 4.161 4.273 131,733 +0.14(+3.45%)
Jun 15, 2004 4.085 4.135 4.085 4.130 73,457 +0.05(+1.24%)
Jun 14, 2004 4.032 4.101 4.016 4.080 168,461 -0.03(-0.71%)
Jun 10, 2004 4.112 4.166 4.106 4.109 159,157 +0.01(+0.22%)
Jun 09, 2004 4.097 4.147 4.095 4.100 50,930 +0.02(+0.38%)
Jun 08, 2004 4.118 4.118 4.074 4.085 38,197 -0.04(-0.97%)
Jun 07, 2004 4.005 4.150 4.005 4.124 95,004 +0.15(+3.78%)
Jun 04, 2004 3.821 3.974 3.821 3.974 91,576 +0.20(+5.23%)
Jun 03, 2004 3.844 3.875 3.768 3.777 33,790 -0.04(-0.96%)
Jun 02, 2004 3.844 3.890 3.783 3.813 69,539 -0.01(-0.32%)
Jun 01, 2004 3.826 3.856 3.760 3.826 120,959 -0.02(-0.48%)
May 28, 2004 3.711 3.890 3.691 3.844 98,922 +0.10(+2.66%)
May 27, 2004 3.826 3.843 3.699 3.745 54,848 -0.10(-2.51%)
May 26, 2004 3.836 3.844 3.829 3.841 36,238 +0.01(+0.20%)
May 25, 2004 3.852 3.852 3.829 3.833 54,358 +0.00(+0.12%)
May 24, 2004 3.875 3.875 3.817 3.829 152,301 +0.05(+1.21%)
May 21, 2004 3.783 3.783 3.722 3.783 71,498 +0.00(+0.04%)
May 20, 2004 3.790 3.799 3.775 3.781 51,909 +0.01(+0.37%)
May 19, 2004 3.784 3.784 3.752 3.768 53,378 -0.01(-0.36%)
May 18, 2004 3.806 3.806 3.781 3.781 35,749 -0.03(-0.88%)
May 17, 2004 3.838 3.852 3.790 3.815 27,913 -0.01(-0.28%)
May 14, 2004 3.650 3.826 3.650 3.826 78,354 +0.18(+4.96%)
May 13, 2004 3.610 3.660 3.610 3.645 6,366 +0.03(+0.93%)
May 12, 2004 3.668 3.668 3.561 3.611 9,304 -0.02(-0.67%)
May 11, 2004 3.507 3.636 3.507 3.636 24,485 +0.09(+2.55%)
May 10, 2004 3.507 3.545 3.477 3.545 44,074 +0.01(+0.26%)
May 07, 2004 3.561 3.561 3.536 3.536 12,242 -0.05(-1.32%)
May 06, 2004 3.578 3.668 3.538 3.584 67,090 -0.02(-0.68%)
May 05, 2004 3.446 3.676 3.446 3.608 179,725 +0.26(+7.88%)
May 04, 2004 3.431 3.432 3.308 3.345 62,683 -0.09(-2.50%)
May 03, 2004 3.423 3.431 3.400 3.431 13,712 -0.03(-0.88%)
Apr 30, 2004 3.509 3.553 3.461 3.461 26,444 -0.08(-2.38%)
Apr 29, 2004 3.591 3.591 3.522 3.545 24,485 -0.03(-0.77%)
Apr 28, 2004 3.599 3.614 3.573 3.573 23,996 -0.05(-1.35%)
Apr 27, 2004 3.584 3.622 3.570 3.622 16,650 +0.02(+0.47%)
Apr 26, 2004 3.556 3.634 3.556 3.605 24,485 +0.01(+0.30%)
Apr 23, 2004 3.669 3.669 3.588 3.594 23,016 -0.03(-0.76%)
Apr 22, 2004 3.369 3.622 3.369 3.622 78,354 +0.23(+6.72%)
Apr 21, 2004 3.469 3.469 3.385 3.394 77,864 -0.10(-2.81%)
Apr 20, 2004 3.539 3.593 3.492 3.492 32,321 -0.09(-2.40%)
Apr 19, 2004 3.535 3.596 3.535 3.578 71,008 -0.07(-1.97%)
Apr 16, 2004 3.614 3.669 3.608 3.650 17,629 +0.01(+0.29%)
Apr 15, 2004 3.729 3.737 3.608 3.639 118,510 -0.13(-3.41%)
Apr 14, 2004 3.722 3.768 3.653 3.768 41,136 +0.03(+0.70%)
Apr 13, 2004 3.752 3.813 3.729 3.741 16,160 +0.02(+0.45%)
Apr 12, 2004 3.714 3.732 3.683 3.725 7,345 -0.03(-0.73%)
Apr 08, 2004 3.676 3.764 3.650 3.752 52,889 +0.08(+2.13%)
Apr 07, 2004 3.639 3.676 3.614 3.674 108,716 +0.00(+0.13%)
Apr 06, 2004 3.628 3.669 3.602 3.669 17,140 -0.00(-0.13%)
Apr 05, 2004 3.674 3.676 3.616 3.674 16,650 +0.00(+0.04%)
Apr 02, 2004 3.604 3.676 3.598 3.673 34,769 +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.