Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.