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

Stifel Financial Corp (NY: SF )

79.69 -0.84 (-1.05%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 3, 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 (%)
Jun 30, 2004 4.125 4.140 4.097 4.117 139,731 +0.01(+0.33%)
Jun 29, 2004 4.056 4.117 4.056 4.103 99,595 +0.01(+0.22%)
Jun 28, 2004 4.140 4.140 4.078 4.094 141,713 -0.02(-0.37%)
Jun 25, 2004 4.147 4.147 4.026 4.109 847,308 +0.05(+1.31%)
Jun 24, 2004 4.087 4.111 3.994 4.056 131,308 -0.04(-1.07%)
Jun 23, 2004 4.076 4.138 4.076 4.100 111,983 -0.01(-0.15%)
Jun 22, 2004 4.034 4.109 4.034 4.106 102,073 +0.08(+2.07%)
Jun 21, 2004 3.988 4.056 3.988 4.023 49,054 +0.00(+0.11%)
Jun 18, 2004 4.102 4.140 4.019 4.019 114,956 -0.17(-3.98%)
Jun 17, 2004 4.223 4.268 4.168 4.185 111,983 -0.04(-0.90%)
Jun 16, 2004 4.112 4.241 4.112 4.223 133,290 +0.14(+3.45%)
Jun 15, 2004 4.037 4.087 4.037 4.082 74,325 +0.05(+1.24%)
Jun 14, 2004 3.985 4.053 3.969 4.032 170,452 -0.03(-0.71%)
Jun 10, 2004 4.064 4.117 4.058 4.061 161,038 +0.01(+0.22%)
Jun 09, 2004 4.049 4.099 4.047 4.052 51,532 +0.02(+0.38%)
Jun 08, 2004 4.070 4.070 4.026 4.037 38,649 -0.04(-0.97%)
Jun 07, 2004 3.958 4.102 3.958 4.076 96,127 +0.15(+3.78%)
Jun 04, 2004 3.776 3.928 3.776 3.928 92,658 +0.20(+5.23%)
Jun 03, 2004 3.799 3.829 3.724 3.733 34,189 -0.04(-0.96%)
Jun 02, 2004 3.799 3.845 3.739 3.769 70,361 -0.01(-0.32%)
Jun 01, 2004 3.781 3.811 3.716 3.781 122,389 -0.02(-0.48%)
May 28, 2004 3.667 3.845 3.648 3.799 100,091 +0.10(+2.66%)
May 27, 2004 3.781 3.798 3.655 3.701 55,496 -0.10(-2.51%)
May 26, 2004 3.792 3.799 3.784 3.796 36,667 +0.01(+0.20%)
May 25, 2004 3.807 3.807 3.784 3.789 55,000 +0.00(+0.12%)
May 24, 2004 3.829 3.829 3.773 3.784 154,101 +0.05(+1.21%)
May 21, 2004 3.739 3.739 3.678 3.739 72,343 +0.00(+0.04%)
May 20, 2004 3.746 3.755 3.731 3.737 52,523 +0.01(+0.37%)
May 19, 2004 3.740 3.740 3.708 3.724 54,009 -0.01(-0.36%)
May 18, 2004 3.761 3.761 3.737 3.737 36,171 -0.03(-0.88%)
May 17, 2004 3.793 3.807 3.746 3.770 28,243 -0.01(-0.28%)
May 14, 2004 3.607 3.781 3.607 3.781 79,280 +0.18(+4.96%)
May 13, 2004 3.568 3.618 3.568 3.602 6,441 +0.03(+0.93%)
May 12, 2004 3.625 3.625 3.519 3.569 9,414 -0.02(-0.67%)
May 11, 2004 3.466 3.593 3.466 3.593 24,775 +0.09(+2.55%)
May 10, 2004 3.466 3.504 3.436 3.504 44,595 +0.01(+0.26%)
May 07, 2004 3.519 3.519 3.495 3.495 12,387 -0.05(-1.32%)
May 06, 2004 3.536 3.625 3.496 3.542 67,883 -0.02(-0.68%)
May 05, 2004 3.406 3.633 3.406 3.566 181,849 +0.26(+7.88%)
May 04, 2004 3.390 3.392 3.269 3.306 63,424 -0.08(-2.50%)
May 03, 2004 3.383 3.390 3.360 3.390 13,874 -0.03(-0.88%)
Apr 30, 2004 3.468 3.512 3.421 3.421 26,757 -0.08(-2.38%)
Apr 29, 2004 3.549 3.549 3.481 3.504 24,775 -0.03(-0.77%)
Apr 28, 2004 3.557 3.572 3.531 3.531 24,279 -0.05(-1.35%)
Apr 27, 2004 3.542 3.580 3.528 3.580 16,847 +0.02(+0.47%)
Apr 26, 2004 3.515 3.592 3.515 3.563 24,775 +0.01(+0.30%)
Apr 23, 2004 3.627 3.627 3.546 3.552 23,288 -0.03(-0.76%)
Apr 22, 2004 3.330 3.580 3.330 3.580 79,280 +0.23(+6.72%)
Apr 21, 2004 3.428 3.428 3.345 3.354 78,784 -0.10(-2.81%)
Apr 20, 2004 3.498 3.551 3.451 3.451 32,703 -0.08(-2.40%)
Apr 19, 2004 3.493 3.554 3.493 3.536 71,847 -0.07(-1.97%)
Apr 16, 2004 3.572 3.627 3.566 3.607 17,838 +0.01(+0.29%)
Apr 15, 2004 3.686 3.693 3.566 3.596 119,911 -0.13(-3.41%)
Apr 14, 2004 3.678 3.724 3.610 3.724 41,622 +0.03(+0.70%)
Apr 13, 2004 3.708 3.769 3.686 3.698 16,351 +0.02(+0.45%)
Apr 12, 2004 3.671 3.689 3.640 3.681 7,432 -0.03(-0.73%)
Apr 08, 2004 3.633 3.720 3.607 3.708 53,514 +0.08(+2.13%)
Apr 07, 2004 3.596 3.633 3.572 3.631 110,001 +0.00(+0.13%)
Apr 06, 2004 3.586 3.627 3.560 3.627 17,342 -0.00(-0.13%)
Apr 05, 2004 3.631 3.633 3.574 3.631 16,847 +0.00(+0.04%)
Apr 02, 2004 3.562 3.633 3.555 3.630 35,180 +0.02(+0.63%)
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.