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 (%)
Sep 30, 2004 5.247 5.315 5.188 5.274 56,114 -0.01(-0.25%)
Sep 29, 2004 5.245 5.288 5.207 5.288 29,357 +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 5.167 5.239 43,850 +0.03(+0.67%)
Sep 24, 2004 5.183 5.210 5.164 5.204 26,756 +0.02(+0.47%)
Sep 23, 2004 5.247 5.247 5.142 5.180 29,729 -0.07(-1.33%)
Sep 22, 2004 5.395 5.395 5.247 5.250 57,972 -0.13(-2.50%)
Sep 21, 2004 5.414 5.414 5.355 5.385 30,844 -0.03(-0.50%)
Sep 20, 2004 5.382 5.414 5.339 5.411 36,046 -0.02(-0.30%)
Sep 17, 2004 5.638 5.638 5.414 5.428 96,620 -0.16(-2.80%)
Sep 16, 2004 5.516 5.621 5.452 5.584 46,452 +1.47(+35.62%)
Sep 15, 2004 4.066 4.153 4.066 4.117 37,161 +0.07(+1.64%)
Sep 14, 2004 3.996 4.094 3.992 4.051 50,044 +0.02(+0.41%)
Sep 13, 2004 4.110 4.122 4.021 4.034 77,791 -0.10(-2.42%)
Sep 10, 2004 4.164 4.164 4.110 4.134 25,269 -0.08(-1.80%)
Sep 09, 2004 4.202 4.223 4.202 4.209 45,089 +0.01(+0.18%)
Sep 08, 2004 4.238 4.269 4.200 4.202 97,611 -0.04(-0.86%)
Sep 07, 2004 4.272 4.276 4.213 4.238 79,278 +0.02(+0.39%)
Sep 03, 2004 4.208 4.238 4.170 4.222 25,765 +0.03(+0.69%)
Sep 02, 2004 4.200 4.231 4.132 4.193 45,584 -0.01(-0.18%)
Sep 01, 2004 4.157 4.299 4.157 4.200 68,377 +0.07(+1.61%)
Aug 31, 2004 4.166 4.188 4.087 4.134 54,503 -0.06(-1.41%)
Aug 30, 2004 4.072 4.193 4.072 4.193 65,404 +0.10(+2.48%)
Aug 27, 2004 4.087 4.126 4.057 4.091 31,711 +0.00(+0.11%)
Aug 26, 2004 4.157 4.157 4.026 4.087 39,143 -0.08(-2.00%)
Aug 25, 2004 4.117 4.178 4.102 4.170 115,448 +0.08(+2.00%)
Aug 24, 2004 3.860 4.088 3.860 4.088 78,287 +0.26(+6.89%)
Aug 23, 2004 3.687 3.830 3.687 3.825 31,711 +0.13(+3.44%)
Aug 20, 2004 3.633 3.698 3.615 3.698 28,242 +0.02(+0.58%)
Aug 19, 2004 3.671 3.702 3.671 3.677 6,441 -0.03(-0.86%)
Aug 18, 2004 3.648 3.708 3.634 3.708 46,575 +0.06(+1.53%)
Aug 17, 2004 3.678 3.680 3.652 3.652 26,260 +0.00(+0.04%)
Aug 16, 2004 3.548 3.651 3.548 3.651 73,827 +0.10(+2.90%)
Aug 13, 2004 3.548 3.557 3.527 3.548 50,539 -0.00(-0.04%)
Aug 12, 2004 3.578 3.596 3.550 3.550 53,512 -0.06(-1.64%)
Aug 11, 2004 3.633 3.678 3.609 3.609 60,945 -0.05(-1.49%)
Aug 10, 2004 3.590 3.711 3.590 3.663 68,377 +0.11(+2.98%)
Aug 09, 2004 3.572 3.633 3.557 3.557 40,630 -0.05(-1.47%)
Aug 06, 2004 3.633 3.634 3.569 3.610 55,494 -0.05(-1.49%)
Aug 05, 2004 3.713 3.713 3.648 3.665 42,116 -0.08(-2.10%)
Aug 04, 2004 3.780 3.795 3.742 3.743 51,530 +0.02(+0.45%)
Aug 03, 2004 3.736 3.802 3.727 3.727 35,675 -0.00(-0.12%)
Aug 02, 2004 3.633 3.766 3.633 3.731 73,332 +0.06(+1.69%)
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%)
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.