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 (%)
Dec 31, 2004 5.635 5.675 5.594 5.638 41,249 -0.02(-0.29%)
Dec 30, 2004 5.694 5.699 5.546 5.654 25,269 -0.10(-1.78%)
Dec 29, 2004 5.718 5.780 5.683 5.756 18,209 -0.03(-0.51%)
Dec 28, 2004 5.734 5.839 5.734 5.786 22,668 +0.11(+1.90%)
Dec 27, 2004 5.872 5.917 5.678 5.678 33,817 -0.13(-2.31%)
Dec 23, 2004 5.732 5.909 5.732 5.812 48,310 +0.08(+1.41%)
Dec 22, 2004 5.794 5.794 5.675 5.732 23,783 -0.01(-0.23%)
Dec 21, 2004 5.740 5.777 5.705 5.745 30,844 -0.05(-0.93%)
Dec 20, 2004 5.834 6.001 5.799 5.799 39,762 -0.09(-1.60%)
Dec 17, 2004 5.866 5.893 5.826 5.893 19,695 +0.00(+0.00%)
Dec 16, 2004 5.786 5.893 5.678 5.893 83,613 +0.05(+0.83%)
Dec 15, 2004 6.009 6.009 5.821 5.845 38,276 -0.10(-1.72%)
Dec 14, 2004 5.915 5.960 5.885 5.947 28,986 +0.03(+0.45%)
Dec 13, 2004 5.947 5.987 5.920 5.920 75,066 +0.01(+0.23%)
Dec 10, 2004 5.920 5.987 5.866 5.907 14,493 +0.02(+0.32%)
Dec 09, 2004 5.947 5.947 5.847 5.888 13,006 -0.03(-0.55%)
Dec 08, 2004 5.955 5.955 5.874 5.920 50,168 -0.10(-1.61%)
Dec 07, 2004 6.256 6.256 6.017 6.017 44,965 -0.29(-4.65%)
Dec 06, 2004 6.485 6.485 6.305 6.310 18,580 -0.21(-3.18%)
Dec 03, 2004 6.531 6.641 6.512 6.517 22,668 +0.01(+0.21%)
Dec 02, 2004 6.499 6.512 6.431 6.504 24,526 +0.03(+0.50%)
Dec 01, 2004 6.485 6.544 6.404 6.472 56,857 +0.00(+0.00%)
Nov 30, 2004 6.348 6.472 6.348 6.472 47,195 +0.12(+1.95%)
Nov 29, 2004 6.216 6.367 6.216 6.348 65,776 +0.08(+1.24%)
Nov 26, 2004 6.184 6.273 6.165 6.270 9,662 +0.06(+0.95%)
Nov 24, 2004 6.108 6.289 6.108 6.211 26,013 +0.10(+1.67%)
Nov 23, 2004 6.068 6.162 6.057 6.108 18,952 +0.04(+0.71%)
Nov 22, 2004 5.718 6.068 5.705 6.065 43,479 +0.30(+5.28%)
Nov 19, 2004 5.812 5.812 5.751 5.761 12,634 -0.08(-1.43%)
Nov 18, 2004 5.907 5.907 5.759 5.845 11,520 -0.05(-0.82%)
Nov 17, 2004 5.845 5.912 5.807 5.893 45,337 +0.11(+1.86%)
Nov 16, 2004 5.705 5.839 5.699 5.786 67,634 +0.12(+2.04%)
Nov 15, 2004 5.670 5.689 5.662 5.670 17,094 -0.06(-1.08%)
Nov 12, 2004 5.745 5.775 5.651 5.732 38,648 +0.03(+0.47%)
Nov 11, 2004 5.675 5.775 5.651 5.705 52,769 +0.07(+1.19%)
Nov 10, 2004 5.446 5.648 5.403 5.638 27,128 +0.23(+4.28%)
Nov 09, 2004 5.261 5.449 5.261 5.406 33,445 +0.13(+2.50%)
Nov 08, 2004 5.368 5.379 5.261 5.274 44,965 -0.17(-3.21%)
Nov 05, 2004 5.438 5.487 5.382 5.449 10,033 +0.06(+1.20%)
Nov 04, 2004 5.288 5.417 5.288 5.385 39,391 +0.16(+3.09%)
Nov 03, 2004 5.194 5.269 5.194 5.223 19,324 +0.06(+1.09%)
Nov 02, 2004 5.274 5.274 5.153 5.167 43,107 -0.13(-2.54%)
Nov 01, 2004 5.247 5.328 5.247 5.301 23,411 +0.02(+0.41%)
Oct 29, 2004 5.288 5.328 5.250 5.280 21,182 -0.03(-0.66%)
Oct 28, 2004 5.274 5.328 5.220 5.315 51,283 -0.01(-0.20%)
Oct 27, 2004 5.315 5.350 5.202 5.325 40,877 +0.03(+0.66%)
Oct 26, 2004 5.250 5.315 5.220 5.290 41,249 +0.04(+0.82%)
Oct 25, 2004 5.169 5.274 5.124 5.247 23,783 +0.08(+1.51%)
Oct 22, 2004 5.315 5.315 5.167 5.169 20,067 -0.13(-2.44%)
Oct 21, 2004 5.296 5.355 5.274 5.298 43,479 -0.06(-1.06%)
Oct 20, 2004 5.342 5.417 5.309 5.355 48,681 +0.04(+0.76%)
Oct 19, 2004 5.355 5.355 5.288 5.315 17,094 -0.03(-0.65%)
Oct 18, 2004 5.398 5.398 5.315 5.350 285,029 -0.02(-0.40%)
Oct 15, 2004 5.411 5.428 5.328 5.371 22,296 -0.02(-0.45%)
Oct 14, 2004 5.543 5.543 5.336 5.395 37,161 -0.11(-1.96%)
Oct 13, 2004 5.648 5.648 5.460 5.503 46,823 -0.13(-2.39%)
Oct 12, 2004 5.527 5.675 5.527 5.638 57,600 +0.06(+1.01%)
Oct 11, 2004 5.492 5.581 5.468 5.581 52,026 +0.09(+1.62%)
Oct 08, 2004 5.568 5.570 5.463 5.492 23,783 -0.08(-1.40%)
Oct 07, 2004 5.557 5.581 5.508 5.570 57,228 +0.07(+1.22%)
Oct 06, 2004 5.350 5.503 5.315 5.503 623,572 +0.09(+1.74%)
Oct 05, 2004 5.492 5.514 5.409 5.409 24,526 -0.08(-1.47%)
Oct 04, 2004 5.449 5.543 5.414 5.490 26,013 +0.08(+1.39%)
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.