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 (%)
Oct 29, 2004
5.315
5.356
5.277
5.307
21,072
-0.04(-0.66%)
Oct 28, 2004
5.302
5.356
5.248
5.342
51,018
-0.01(-0.20%)
Oct 27, 2004
5.342
5.377
5.229
5.353
40,666
+0.04(+0.66%)
Oct 26, 2004
5.277
5.342
5.248
5.318
41,036
+0.04(+0.82%)
Oct 25, 2004
5.196
5.302
5.150
5.275
23,660
+0.08(+1.51%)
Oct 22, 2004
5.342
5.342
5.193
5.196
19,963
-0.13(-2.44%)
Oct 21, 2004
5.323
5.383
5.302
5.326
43,254
-0.06(-1.06%)
Oct 20, 2004
5.369
5.445
5.337
5.383
48,430
+0.04(+0.76%)
Oct 19, 2004
5.383
5.383
5.315
5.342
17,006
-0.04(-0.65%)
Oct 18, 2004
5.426
5.426
5.342
5.377
283,558
-0.02(-0.40%)
Oct 15, 2004
5.440
5.456
5.356
5.399
22,181
-0.02(-0.45%)
Oct 14, 2004
5.572
5.572
5.364
5.423
36,969
-0.11(-1.96%)
Oct 13, 2004
5.678
5.678
5.488
5.532
46,582
-0.14(-2.39%)
Oct 12, 2004
5.556
5.705
5.556
5.667
57,303
+0.06(+1.01%)
Oct 11, 2004
5.521
5.610
5.496
5.610
51,757
+0.09(+1.62%)
Oct 08, 2004
5.596
5.599
5.491
5.521
23,660
-0.08(-1.40%)
Oct 07, 2004
5.586
5.610
5.537
5.599
56,933
+0.07(+1.22%)
Oct 06, 2004
5.377
5.532
5.342
5.532
620,353
+0.09(+1.74%)
Oct 05, 2004
5.521
5.542
5.437
5.437
24,400
-0.08(-1.47%)
Oct 04, 2004
5.477
5.572
5.442
5.518
25,878
+0.08(+1.39%)
Oct 01, 2004
5.275
5.456
5.269
5.442
48,800
+0.14(+2.65%)
Sep 30, 2004
5.275
5.342
5.215
5.302
55,824
-0.01(-0.25%)
Sep 29, 2004
5.272
5.315
5.234
5.315
29,206
+0.05(+1.03%)
Sep 28, 2004
5.231
5.288
5.231
5.261
18,854
-0.01(-0.10%)
Sep 27, 2004
5.237
5.280
5.193
5.266
43,624
+0.04(+0.67%)
Sep 24, 2004
5.210
5.237
5.191
5.231
26,618
+0.02(+0.47%)
Sep 23, 2004
5.275
5.275
5.169
5.207
29,575
-0.07(-1.33%)
Sep 22, 2004
5.423
5.423
5.275
5.277
57,672
-0.14(-2.50%)
Sep 21, 2004
5.442
5.442
5.383
5.413
30,684
-0.03(-0.50%)
Sep 20, 2004
5.410
5.442
5.367
5.440
35,860
-0.02(-0.30%)
Sep 17, 2004
5.667
5.667
5.442
5.456
96,121
-0.16(-2.80%)
Sep 16, 2004
5.545
5.651
5.480
5.613
46,212
+1.47(+35.62%)
Sep 15, 2004
4.088
4.175
4.088
4.139
36,969
+0.07(+1.64%)
Sep 14, 2004
4.017
4.116
4.012
4.072
49,786
+0.02(+0.41%)
Sep 13, 2004
4.131
4.143
4.041
4.055
77,390
-0.10(-2.42%)
Sep 10, 2004
4.186
4.186
4.131
4.155
25,139
-0.08(-1.80%)
Sep 09, 2004
4.224
4.245
4.224
4.231
44,856
+0.01(+0.18%)
Sep 08, 2004
4.260
4.291
4.222
4.224
97,107
-0.04(-0.86%)
Sep 07, 2004
4.294
4.298
4.234
4.260
78,869
+0.02(+0.39%)
Sep 03, 2004
4.230
4.260
4.192
4.243
25,632
+0.03(+0.69%)
Sep 02, 2004
4.222
4.253
4.154
4.215
45,349
-0.01(-0.18%)
Sep 01, 2004
4.178
4.321
4.178
4.222
68,024
+0.07(+1.61%)
Aug 31, 2004
4.187
4.210
4.108
4.155
54,222
-0.06(-1.41%)
Aug 30, 2004
4.093
4.215
4.093
4.215
65,066
+0.10(+2.48%)
Aug 27, 2004
4.108
4.148
4.078
4.113
31,547
+0.00(+0.11%)
Aug 26, 2004
4.178
4.178
4.047
4.108
38,941
-0.08(-2.00%)
Aug 25, 2004
4.139
4.199
4.123
4.192
114,852
+0.08(+2.00%)
Aug 24, 2004
3.880
4.110
3.880
4.110
77,883
+0.26(+6.89%)
Aug 23, 2004
3.706
3.849
3.706
3.845
31,547
+0.13(+3.44%)
Aug 20, 2004
3.652
3.717
3.633
3.717
28,097
+0.02(+0.58%)
Aug 19, 2004
3.690
3.722
3.690
3.696
6,408
-0.03(-0.86%)
Aug 18, 2004
3.667
3.728
3.653
3.728
46,335
+0.06(+1.53%)
Aug 17, 2004
3.697
3.699
3.671
3.671
26,125
+0.00(+0.04%)
Aug 16, 2004
3.566
3.670
3.566
3.670
73,446
+0.10(+2.90%)
Aug 13, 2004
3.566
3.576
3.545
3.566
50,278
-0.00(-0.04%)
Aug 12, 2004
3.597
3.614
3.568
3.568
53,236
-0.06(-1.64%)
Aug 11, 2004
3.652
3.697
3.627
3.627
60,630
-0.05(-1.49%)
Aug 10, 2004
3.609
3.731
3.609
3.682
68,024
+0.11(+2.98%)
Aug 09, 2004
3.591
3.652
3.576
3.576
40,420
-0.05(-1.47%)
Aug 06, 2004
3.652
3.653
3.588
3.629
55,208
-0.05(-1.49%)
Aug 05, 2004
3.732
3.732
3.667
3.684
41,899
-0.08(-2.10%)
Aug 04, 2004
3.799
3.814
3.761
3.763
51,264
+0.02(+0.45%)
Aug 03, 2004
3.755
3.822
3.746
3.746
35,491
-0.00(-0.12%)
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
.