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

Stifel Financial Corp (NY: SF )

78.01 -0.36 (-0.46%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 6, 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%)
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.