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 (%)
Mar 31, 2004 3.539 3.621 3.539 3.619 69,368 +0.11(+3.15%)
Mar 30, 2004 3.584 3.584 3.481 3.509 26,756 -0.05(-1.28%)
Mar 29, 2004 3.542 3.613 3.542 3.554 34,684 +0.05(+1.29%)
Mar 26, 2004 3.553 3.598 3.507 3.509 63,918 -0.03(-0.81%)
Mar 25, 2004 3.518 3.556 3.518 3.537 47,071 +0.02(+0.52%)
Mar 24, 2004 3.557 3.557 3.469 3.519 35,675 -0.02(-0.68%)
Mar 23, 2004 3.587 3.625 3.481 3.543 91,169 +0.02(+0.47%)
Mar 22, 2004 3.536 3.536 3.451 3.527 36,666 -0.07(-1.94%)
Mar 19, 2004 3.587 3.678 3.587 3.596 91,665 +0.02(+0.64%)
Mar 18, 2004 3.572 3.646 3.572 3.574 122,385 +0.03(+0.90%)
Mar 17, 2004 3.802 3.822 3.527 3.542 282,924 -0.27(-7.14%)
Mar 16, 2004 3.867 3.870 3.799 3.814 73,332 -0.02(-0.47%)
Mar 15, 2004 4.140 4.147 3.830 3.833 136,259 -0.34(-8.13%)
Mar 12, 2004 4.240 4.240 4.170 4.172 43,603 -0.10(-2.44%)
Mar 11, 2004 4.405 4.405 4.255 4.276 40,134 -0.11(-2.42%)
Mar 10, 2004 4.477 4.502 4.367 4.382 123,872 -0.08(-1.86%)
Mar 09, 2004 4.473 4.473 4.420 4.465 161,033 +0.06(+1.37%)
Mar 08, 2004 4.390 4.496 4.390 4.405 171,934 +0.05(+1.15%)
Mar 05, 2004 4.246 4.356 4.246 4.355 160,538 +0.12(+2.71%)
Mar 04, 2004 4.087 4.243 4.087 4.240 98,602 +0.15(+3.55%)
Mar 03, 2004 4.102 4.125 4.085 4.094 90,178 -0.01(-0.15%)
Mar 02, 2004 3.937 4.122 3.899 4.101 85,719 +0.15(+3.75%)
Mar 01, 2004 3.799 3.955 3.799 3.952 60,449 +0.19(+5.03%)
Feb 27, 2004 3.784 3.786 3.746 3.763 24,278 -0.01(-0.36%)
Feb 26, 2004 3.798 3.814 3.740 3.777 38,648 +0.01(+0.24%)
Feb 25, 2004 3.736 3.798 3.711 3.767 58,963 +0.00(+0.04%)
Feb 24, 2004 3.842 3.842 3.739 3.766 83,242 -0.11(-2.74%)
Feb 23, 2004 3.860 3.958 3.784 3.872 182,835 +0.07(+1.71%)
Feb 20, 2004 3.771 3.807 3.739 3.807 25,269 +0.01(+0.20%)
Feb 19, 2004 3.936 3.936 3.769 3.799 48,062 -0.14(-3.46%)
Feb 18, 2004 3.830 3.969 3.792 3.936 119,908 +0.14(+3.59%)
Feb 17, 2004 3.708 3.807 3.671 3.799 92,160 +0.11(+2.87%)
Feb 13, 2004 3.693 3.701 3.648 3.693 15,360 +0.03(+0.83%)
Feb 12, 2004 3.610 3.724 3.610 3.663 57,972 +0.05(+1.47%)
Feb 11, 2004 3.603 3.610 3.497 3.610 150,133 -0.02(-0.63%)
Feb 10, 2004 3.860 3.860 3.603 3.633 238,330 -0.27(-6.98%)
Feb 09, 2004 3.932 3.943 3.867 3.905 173,916 +0.03(+0.66%)
Feb 06, 2004 3.761 3.901 3.761 3.880 476,164 +0.12(+3.14%)
Feb 05, 2004 3.512 3.777 3.466 3.761 191,258 +0.29(+8.23%)
Feb 04, 2004 3.459 3.475 3.424 3.475 66,890 +0.06(+1.82%)
Feb 03, 2004 3.316 3.428 3.316 3.413 132,295 +0.10(+2.87%)
Feb 02, 2004 3.257 3.318 3.257 3.318 28,242 +0.06(+1.86%)
Jan 30, 2004 3.256 3.259 3.256 3.257 7,432 +0.00(+0.05%)
Jan 29, 2004 3.259 3.260 3.256 3.256 18,828 -0.01(-0.19%)
Jan 28, 2004 3.247 3.318 3.247 3.262 36,666 +0.02(+0.47%)
Jan 27, 2004 3.297 3.297 3.244 3.247 35,675 +0.00(+0.09%)
Jan 26, 2004 3.201 3.262 3.186 3.244 108,016 +0.07(+2.05%)
Jan 23, 2004 3.133 3.179 3.121 3.179 38,648 +0.06(+1.79%)
Jan 22, 2004 3.133 3.167 3.123 3.123 20,810 +0.02(+0.73%)
Jan 21, 2004 3.088 3.133 3.088 3.100 32,206 +0.03(+0.84%)
Jan 20, 2004 3.067 3.095 3.065 3.074 31,215 +0.01(+0.25%)
Jan 16, 2004 3.029 3.126 3.029 3.067 76,800 +0.04(+1.30%)
Jan 15, 2004 2.988 3.056 2.982 3.027 128,827 +0.08(+2.56%)
Jan 14, 2004 2.926 2.952 2.924 2.952 41,621 +0.03(+0.93%)
Jan 13, 2004 2.924 2.936 2.924 2.924 26,260 -0.00(-0.16%)
Jan 12, 2004 2.876 2.967 2.876 2.929 45,584 +0.02(+0.78%)
Jan 09, 2004 2.899 2.906 2.899 2.906 27,251 -0.01(-0.26%)
Jan 08, 2004 2.876 2.921 2.874 2.914 22,792 +0.05(+1.58%)
Jan 07, 2004 2.868 2.868 2.846 2.868 36,170 +0.02(+0.80%)
Jan 06, 2004 2.794 2.846 2.794 2.846 24,774 +0.05(+1.84%)
Jan 05, 2004 2.773 2.815 2.773 2.794 135,268 -0.01(-0.32%)
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.