Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stifel Financial Corp
(NY:
SF
)
80.95
+1.88 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2004
2.891
2.891
2.803
2.803
52,521
-0.15(-5.03%)
Dec 31, 2003
2.980
2.980
2.914
2.952
13,873
-0.04(-1.42%)
Dec 30, 2003
2.914
2.994
2.914
2.994
5,945
+0.05(+1.70%)
Dec 29, 2003
2.876
2.952
2.831
2.944
111,484
+0.07(+2.37%)
Dec 26, 2003
2.876
2.876
2.876
2.876
2,477
+0.00(+0.16%)
Dec 24, 2003
2.871
2.871
2.871
2.871
0
+0.03(+1.17%)
Dec 23, 2003
2.838
2.838
2.838
2.838
0
+0.00(+0.00%)
Dec 22, 2003
2.861
2.861
2.838
2.838
2,477
-0.02(-0.79%)
Dec 19, 2003
2.802
2.861
2.802
2.861
24,278
+0.05(+1.61%)
Dec 18, 2003
2.815
2.815
2.815
2.815
495
+0.02(+0.54%)
Dec 17, 2003
2.685
2.815
2.685
2.800
166,484
+0.12(+4.52%)
Dec 16, 2003
2.688
2.688
2.679
2.679
39,639
-0.00(-0.06%)
Dec 15, 2003
2.685
2.685
2.658
2.681
20,315
+0.01(+0.34%)
Dec 12, 2003
2.620
2.672
2.620
2.672
2,477
+0.01(+0.28%)
Dec 11, 2003
2.694
2.702
2.652
2.664
24,278
-0.01(-0.23%)
Dec 10, 2003
2.672
2.672
2.672
2.670
23,287
-0.02(-0.62%)
Dec 09, 2003
2.725
2.725
2.687
2.687
3,963
-0.02(-0.67%)
Dec 08, 2003
2.694
2.729
2.679
2.705
28,242
+0.03(+1.07%)
Dec 05, 2003
2.672
2.723
2.672
2.676
13,873
-0.02(-0.84%)
Dec 04, 2003
2.694
2.699
2.694
2.699
46,080
+0.00(+0.17%)
Dec 03, 2003
2.658
2.694
2.658
2.694
35,675
+0.02(+0.85%)
Dec 02, 2003
2.661
2.672
2.649
2.672
25,269
+0.06(+2.20%)
Dec 01, 2003
2.582
2.614
2.582
2.614
32,702
+0.02(+0.76%)
Nov 28, 2003
2.551
2.611
2.551
2.594
10,405
+0.02(+0.82%)
Nov 26, 2003
2.528
2.573
2.528
2.573
43,603
+0.04(+1.43%)
Nov 25, 2003
2.513
2.573
2.513
2.537
33,197
+0.02(+0.90%)
Nov 24, 2003
2.426
2.535
2.426
2.514
74,818
+0.06(+2.53%)
Nov 21, 2003
2.464
2.464
2.457
2.452
5,450
+0.01(+0.31%)
Nov 20, 2003
2.435
2.445
2.399
2.445
10,405
+0.01(+0.37%)
Nov 19, 2003
2.376
2.393
2.370
2.435
29,233
+0.06(+2.61%)
Nov 18, 2003
2.393
2.416
2.373
2.373
14,369
-0.02(-0.95%)
Nov 17, 2003
2.429
2.429
2.396
2.396
25,269
-0.04(-1.68%)
Nov 14, 2003
2.346
2.452
2.346
2.437
51,530
+0.04(+1.83%)
Nov 13, 2003
2.422
2.470
2.392
2.393
56,981
-0.06(-2.41%)
Nov 12, 2003
2.346
2.452
2.346
2.452
130,809
+0.13(+5.67%)
Nov 11, 2003
2.286
2.354
2.286
2.320
125,358
+0.11(+5.07%)
Nov 10, 2003
2.222
2.222
2.208
2.208
14,369
+0.05(+2.17%)
Nov 07, 2003
2.134
2.162
2.134
2.162
21,306
-0.01(-0.42%)
Nov 06, 2003
2.154
2.171
2.154
2.171
8,918
-0.04(-1.78%)
Nov 05, 2003
2.210
2.210
2.210
2.210
990
+0.00(+0.00%)
Nov 04, 2003
2.210
2.210
2.210
2.210
990
-0.02(-1.02%)
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
.