Indicators

Stifel Financial Corp (NY: SF )

78.12 -0.25 (-0.32%)

Streaming Delayed Price Updated: 1:18 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.