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 (%)
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.