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

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2004 6.348 6.472 6.348 6.472 47,196 +0.12(+1.95%)
Nov 29, 2004 6.216 6.367 6.216 6.348 65,777 +0.08(+1.24%)
Nov 26, 2004 6.184 6.272 6.165 6.270 9,662 +0.06(+0.95%)
Nov 24, 2004 6.108 6.289 6.108 6.211 26,013 +0.10(+1.67%)
Nov 23, 2004 6.068 6.162 6.057 6.108 18,952 +0.04(+0.71%)
Nov 22, 2004 5.718 6.068 5.705 6.065 43,480 +0.30(+5.28%)
Nov 19, 2004 5.812 5.812 5.750 5.761 12,635 -0.08(-1.43%)
Nov 18, 2004 5.906 5.906 5.758 5.845 11,520 -0.05(-0.82%)
Nov 17, 2004 5.845 5.912 5.807 5.893 45,338 +0.11(+1.86%)
Nov 16, 2004 5.705 5.839 5.699 5.785 67,636 +0.12(+2.04%)
Nov 15, 2004 5.670 5.689 5.662 5.670 17,094 -0.06(-1.08%)
Nov 12, 2004 5.745 5.775 5.651 5.732 38,649 +0.03(+0.47%)
Nov 11, 2004 5.675 5.775 5.651 5.705 52,770 +0.07(+1.19%)
Nov 10, 2004 5.446 5.648 5.403 5.637 27,128 +0.23(+4.28%)
Nov 09, 2004 5.261 5.449 5.261 5.406 33,446 +0.13(+2.50%)
Nov 08, 2004 5.368 5.379 5.261 5.274 44,966 -0.17(-3.21%)
Nov 05, 2004 5.438 5.487 5.382 5.449 10,033 +0.06(+1.20%)
Nov 04, 2004 5.288 5.417 5.288 5.384 39,392 +0.16(+3.09%)
Nov 03, 2004 5.193 5.269 5.193 5.223 19,324 +0.06(+1.09%)
Nov 02, 2004 5.274 5.274 5.153 5.166 43,108 -0.13(-2.54%)
Nov 01, 2004 5.247 5.328 5.247 5.301 23,412 +0.02(+0.41%)
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%)
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.