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

Stifel Financial Corp (NY: SF )

92.70 +0.30 (+0.32%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Jul 30, 2004 3.909 3.910 3.683 3.712 116,548 -0.20(-5.13%)
Jul 29, 2004 4.043 4.043 3.913 3.913 76,883 -0.16(-3.95%)
Jul 28, 2004 4.147 4.183 4.074 4.074 48,480 -0.09(-2.21%)
Jul 27, 2004 4.163 4.189 4.105 4.166 47,501 -0.03(-0.66%)
Jul 26, 2004 4.187 4.212 4.181 4.193 101,857 +0.00(+0.11%)
Jul 23, 2004 4.158 4.206 4.158 4.189 53,377 -0.01(-0.18%)
Jul 22, 2004 4.166 4.196 4.147 4.196 36,727 +0.01(+0.33%)
Jul 21, 2004 4.212 4.212 4.181 4.183 91,084 -0.01(-0.15%)
Jul 20, 2004 4.120 4.198 4.120 4.189 85,697 +0.06(+1.33%)
Jul 19, 2004 4.089 4.158 4.089 4.134 84,228 +0.02(+0.52%)
Jul 16, 2004 4.111 4.167 4.108 4.112 68,068 -0.02(-0.56%)
Jul 15, 2004 4.089 4.177 4.074 4.135 80,311 +0.02(+0.56%)
Jul 14, 2004 4.120 4.135 4.112 4.112 11,752 -0.01(-0.15%)
Jul 13, 2004 4.181 4.212 4.105 4.118 107,734 -0.09(-2.04%)
Jul 12, 2004 4.149 4.209 4.137 4.204 80,311 +0.02(+0.55%)
Jul 09, 2004 4.135 4.181 4.134 4.181 81,290 +0.03(+0.74%)
Jul 08, 2004 4.128 4.181 4.108 4.150 92,553 -0.02(-0.37%)
Jul 07, 2004 4.249 4.265 4.166 4.166 75,903 -0.05(-1.23%)
Jul 06, 2004 4.196 4.218 4.158 4.218 123,894 +0.06(+1.44%)
Jul 02, 2004 4.189 4.189 4.152 4.158 25,954 -0.02(-0.37%)
Jul 01, 2004 4.181 4.189 4.135 4.173 128,791 +0.01(+0.18%)
Jun 30, 2004 4.173 4.189 4.146 4.166 138,095 +0.01(+0.33%)
Jun 29, 2004 4.105 4.166 4.105 4.152 98,429 +0.01(+0.22%)
Jun 28, 2004 4.189 4.189 4.126 4.143 140,054 -0.02(-0.37%)
Jun 25, 2004 4.196 4.196 4.074 4.158 837,389 +0.05(+1.31%)
Jun 24, 2004 4.135 4.160 4.042 4.105 129,770 -0.04(-1.07%)
Jun 23, 2004 4.124 4.187 4.124 4.149 110,672 -0.01(-0.15%)
Jun 22, 2004 4.082 4.158 4.082 4.155 100,878 +0.08(+2.07%)
Jun 21, 2004 4.036 4.105 4.036 4.071 48,480 +0.00(+0.11%)
Jun 18, 2004 4.150 4.189 4.066 4.066 113,610 -0.17(-3.98%)
Jun 17, 2004 4.273 4.319 4.218 4.235 110,672 -0.04(-0.90%)
Jun 16, 2004 4.161 4.291 4.161 4.273 131,729 +0.14(+3.45%)
Jun 15, 2004 4.085 4.135 4.085 4.131 73,455 +0.05(+1.24%)
Jun 14, 2004 4.033 4.101 4.016 4.080 168,457 -0.03(-0.71%)
Jun 10, 2004 4.112 4.166 4.106 4.109 159,152 +0.01(+0.22%)
Jun 09, 2004 4.097 4.147 4.095 4.100 50,928 +0.02(+0.38%)
Jun 08, 2004 4.118 4.118 4.074 4.085 38,196 -0.04(-0.97%)
Jun 07, 2004 4.005 4.150 4.005 4.124 95,002 +0.15(+3.78%)
Jun 04, 2004 3.821 3.974 3.821 3.974 91,574 +0.20(+5.23%)
Jun 03, 2004 3.844 3.875 3.768 3.777 33,789 -0.04(-0.96%)
Jun 02, 2004 3.844 3.890 3.783 3.814 69,537 -0.01(-0.32%)
Jun 01, 2004 3.826 3.856 3.760 3.826 120,956 -0.02(-0.48%)
May 28, 2004 3.711 3.890 3.691 3.844 98,919 +0.10(+2.66%)
May 27, 2004 3.826 3.843 3.699 3.745 54,846 -0.10(-2.51%)
May 26, 2004 3.837 3.844 3.829 3.841 36,237 +0.01(+0.20%)
May 25, 2004 3.852 3.852 3.829 3.833 54,356 +0.00(+0.12%)
May 24, 2004 3.875 3.875 3.817 3.829 152,297 +0.05(+1.21%)
May 21, 2004 3.783 3.783 3.722 3.783 71,496 +0.00(+0.04%)
May 20, 2004 3.791 3.799 3.775 3.781 51,908 +0.01(+0.37%)
May 19, 2004 3.784 3.784 3.752 3.768 53,377 -0.01(-0.36%)
May 18, 2004 3.806 3.806 3.781 3.781 35,748 -0.03(-0.88%)
May 17, 2004 3.838 3.852 3.791 3.815 27,912 -0.01(-0.28%)
May 14, 2004 3.650 3.826 3.650 3.826 78,352 +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 3.546 3.477 3.546 44,073 +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 67,089 -0.02(-0.68%)
May 05, 2004 3.446 3.676 3.446 3.608 179,720 +0.26(+7.88%)
May 04, 2004 3.431 3.432 3.308 3.345 62,681 -0.09(-2.50%)
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.