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

Stifel Financial Corp (NY: SF )

78.81 +0.60 (+0.77%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 10, 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 (%)
Aug 31, 2004 4.165 4.188 4.087 4.134 54,505 -0.06(-1.41%)
Aug 30, 2004 4.072 4.193 4.072 4.193 65,406 +0.10(+2.48%)
Aug 27, 2004 4.087 4.126 4.056 4.091 31,712 +0.00(+0.11%)
Aug 26, 2004 4.156 4.156 4.026 4.087 39,144 -0.08(-2.00%)
Aug 25, 2004 4.117 4.178 4.102 4.170 115,451 +0.08(+2.00%)
Aug 24, 2004 3.860 4.088 3.860 4.088 78,289 +0.26(+6.89%)
Aug 23, 2004 3.687 3.829 3.687 3.825 31,712 +0.13(+3.44%)
Aug 20, 2004 3.633 3.698 3.615 3.698 28,243 +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 46,577 +0.06(+1.53%)
Aug 17, 2004 3.678 3.680 3.652 3.652 26,261 +0.00(+0.04%)
Aug 16, 2004 3.548 3.651 3.548 3.651 73,829 +0.10(+2.90%)
Aug 13, 2004 3.548 3.557 3.527 3.548 50,541 -0.00(-0.04%)
Aug 12, 2004 3.578 3.596 3.549 3.549 53,514 -0.06(-1.64%)
Aug 11, 2004 3.633 3.678 3.608 3.608 60,946 -0.05(-1.49%)
Aug 10, 2004 3.590 3.711 3.590 3.663 68,379 +0.11(+2.98%)
Aug 09, 2004 3.572 3.633 3.557 3.557 40,631 -0.05(-1.47%)
Aug 06, 2004 3.633 3.634 3.569 3.610 55,496 -0.05(-1.49%)
Aug 05, 2004 3.713 3.713 3.648 3.664 42,117 -0.08(-2.10%)
Aug 04, 2004 3.780 3.795 3.742 3.743 51,532 +0.02(+0.45%)
Aug 03, 2004 3.736 3.802 3.727 3.727 35,676 -0.00(-0.12%)
Aug 02, 2004 3.633 3.766 3.633 3.731 73,334 +0.06(+1.69%)
Jul 30, 2004 3.863 3.864 3.640 3.669 117,929 -0.20(-5.13%)
Jul 29, 2004 3.996 3.996 3.867 3.867 77,793 -0.16(-3.95%)
Jul 28, 2004 4.099 4.134 4.026 4.026 49,054 -0.09(-2.21%)
Jul 27, 2004 4.114 4.140 4.056 4.117 48,063 -0.03(-0.66%)
Jul 26, 2004 4.138 4.162 4.132 4.144 103,064 +0.00(+0.11%)
Jul 23, 2004 4.109 4.156 4.109 4.140 54,009 -0.01(-0.18%)
Jul 22, 2004 4.117 4.147 4.099 4.147 37,162 +0.01(+0.33%)
Jul 21, 2004 4.162 4.162 4.132 4.134 92,163 -0.01(-0.15%)
Jul 20, 2004 4.072 4.149 4.072 4.140 86,712 +0.05(+1.33%)
Jul 19, 2004 4.041 4.109 4.041 4.085 85,226 +0.02(+0.52%)
Jul 16, 2004 4.063 4.119 4.060 4.064 68,874 -0.02(-0.56%)
Jul 15, 2004 4.041 4.128 4.026 4.087 81,262 +0.02(+0.56%)
Jul 14, 2004 4.072 4.087 4.064 4.064 11,892 -0.01(-0.15%)
Jul 13, 2004 4.132 4.162 4.056 4.070 109,010 -0.08(-2.04%)
Jul 12, 2004 4.100 4.159 4.088 4.155 81,262 +0.02(+0.55%)
Jul 09, 2004 4.087 4.132 4.085 4.132 82,253 +0.03(+0.74%)
Jul 08, 2004 4.079 4.132 4.060 4.102 93,649 -0.02(-0.37%)
Jul 07, 2004 4.199 4.215 4.117 4.117 76,802 -0.05(-1.23%)
Jul 06, 2004 4.147 4.168 4.109 4.168 125,362 +0.06(+1.44%)
Jul 02, 2004 4.140 4.140 4.103 4.109 26,261 -0.02(-0.37%)
Jul 01, 2004 4.132 4.140 4.087 4.125 130,317 +0.01(+0.18%)
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%)
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.