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

Stifel Financial Corp (NY: SF )

93.66 +0.75 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2004 5.701 5.742 5.661 5.704 40,767 -0.02(-0.29%)
Dec 30, 2004 5.761 5.767 5.612 5.720 24,974 -0.10(-1.78%)
Dec 29, 2004 5.786 5.848 5.750 5.824 17,996 -0.03(-0.51%)
Dec 28, 2004 5.802 5.908 5.802 5.854 22,403 +0.11(+1.90%)
Dec 27, 2004 5.941 5.987 5.745 5.745 33,422 -0.14(-2.31%)
Dec 23, 2004 5.799 5.979 5.799 5.881 47,745 +0.08(+1.41%)
Dec 22, 2004 5.862 5.862 5.742 5.799 23,505 -0.01(-0.23%)
Dec 21, 2004 5.808 5.846 5.772 5.813 30,483 -0.05(-0.93%)
Dec 20, 2004 5.903 6.072 5.868 5.868 39,298 -0.10(-1.60%)
Dec 17, 2004 5.936 5.963 5.895 5.963 19,465 +0.00(+0.00%)
Dec 16, 2004 5.854 5.963 5.745 5.963 82,637 +0.05(+0.83%)
Dec 15, 2004 6.080 6.080 5.889 5.914 37,829 -0.10(-1.72%)
Dec 14, 2004 5.985 6.031 5.955 6.017 28,647 +0.03(+0.45%)
Dec 13, 2004 6.017 6.058 5.990 5.990 74,189 +0.01(+0.23%)
Dec 10, 2004 5.990 6.058 5.936 5.976 14,323 +0.02(+0.32%)
Dec 09, 2004 6.017 6.017 5.917 5.957 12,854 -0.03(-0.55%)
Dec 08, 2004 6.025 6.025 5.944 5.990 49,582 -0.10(-1.61%)
Dec 07, 2004 6.330 6.330 6.088 6.088 44,440 -0.30(-4.65%)
Dec 06, 2004 6.562 6.562 6.379 6.385 18,363 -0.21(-3.18%)
Dec 03, 2004 6.608 6.720 6.589 6.594 22,403 +0.01(+0.21%)
Dec 02, 2004 6.575 6.589 6.507 6.581 24,240 +0.03(+0.50%)
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.