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

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.863 3.864 3.640 3.669 117,926 -0.20(-5.13%)
Jul 29, 2004 3.996 3.996 3.867 3.867 77,791 -0.16(-3.95%)
Jul 28, 2004 4.099 4.134 4.026 4.026 49,053 -0.09(-2.21%)
Jul 27, 2004 4.114 4.140 4.057 4.117 48,062 -0.03(-0.66%)
Jul 26, 2004 4.138 4.163 4.132 4.144 103,061 +0.00(+0.11%)
Jul 23, 2004 4.110 4.157 4.110 4.140 54,008 -0.01(-0.18%)
Jul 22, 2004 4.117 4.147 4.099 4.147 37,161 +0.01(+0.33%)
Jul 21, 2004 4.163 4.163 4.132 4.134 92,160 -0.01(-0.15%)
Jul 20, 2004 4.072 4.149 4.072 4.140 86,710 +0.05(+1.33%)
Jul 19, 2004 4.041 4.110 4.041 4.085 85,224 +0.02(+0.52%)
Jul 16, 2004 4.063 4.119 4.060 4.064 68,872 -0.02(-0.56%)
Jul 15, 2004 4.041 4.128 4.026 4.087 81,260 +0.02(+0.56%)
Jul 14, 2004 4.072 4.087 4.064 4.064 11,891 -0.01(-0.15%)
Jul 13, 2004 4.132 4.163 4.057 4.070 109,007 -0.08(-2.04%)
Jul 12, 2004 4.101 4.160 4.088 4.155 81,260 +0.02(+0.55%)
Jul 09, 2004 4.087 4.132 4.085 4.132 82,251 +0.03(+0.74%)
Jul 08, 2004 4.079 4.132 4.060 4.102 93,647 -0.02(-0.37%)
Jul 07, 2004 4.199 4.216 4.117 4.117 76,800 -0.05(-1.23%)
Jul 06, 2004 4.147 4.169 4.110 4.169 125,358 +0.06(+1.44%)
Jul 02, 2004 4.140 4.140 4.104 4.110 26,260 -0.02(-0.37%)
Jul 01, 2004 4.132 4.140 4.087 4.125 130,313 +0.01(+0.18%)
Jun 30, 2004 4.125 4.140 4.097 4.117 139,727 +0.01(+0.33%)
Jun 29, 2004 4.057 4.117 4.057 4.104 99,593 +0.01(+0.22%)
Jun 28, 2004 4.140 4.140 4.078 4.094 141,709 -0.02(-0.37%)
Jun 25, 2004 4.147 4.147 4.026 4.110 847,285 +0.05(+1.31%)
Jun 24, 2004 4.087 4.111 3.995 4.057 131,304 -0.04(-1.07%)
Jun 23, 2004 4.076 4.138 4.076 4.101 111,980 -0.01(-0.15%)
Jun 22, 2004 4.034 4.110 4.034 4.107 102,070 +0.08(+2.07%)
Jun 21, 2004 3.988 4.057 3.988 4.023 49,053 +0.00(+0.11%)
Jun 18, 2004 4.102 4.140 4.019 4.019 114,953 -0.17(-3.98%)
Jun 17, 2004 4.223 4.269 4.169 4.185 111,980 -0.04(-0.90%)
Jun 16, 2004 4.113 4.241 4.113 4.223 133,286 +0.14(+3.45%)
Jun 15, 2004 4.037 4.087 4.037 4.082 74,323 +0.05(+1.24%)
Jun 14, 2004 3.985 4.054 3.969 4.032 170,448 -0.03(-0.71%)
Jun 10, 2004 4.064 4.117 4.058 4.061 161,033 +0.01(+0.22%)
Jun 09, 2004 4.049 4.099 4.048 4.052 51,530 +0.02(+0.38%)
Jun 08, 2004 4.070 4.070 4.026 4.037 38,648 -0.04(-0.97%)
Jun 07, 2004 3.958 4.102 3.958 4.076 96,124 +0.15(+3.78%)
Jun 04, 2004 3.777 3.928 3.777 3.928 92,656 +0.20(+5.23%)
Jun 03, 2004 3.799 3.830 3.724 3.733 34,188 -0.04(-0.96%)
Jun 02, 2004 3.799 3.845 3.739 3.769 70,359 -0.01(-0.32%)
Jun 01, 2004 3.781 3.811 3.716 3.781 122,385 -0.02(-0.48%)
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%)
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.