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
)
80.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 28, 2004
3.668
3.845
3.648
3.799
100,088
+0.10(+2.66%)
May 27, 2004
3.781
3.798
3.655
3.701
55,494
-0.10(-2.51%)
May 26, 2004
3.792
3.799
3.784
3.796
36,666
+0.01(+0.20%)
May 25, 2004
3.807
3.807
3.784
3.789
54,999
+0.00(+0.12%)
May 24, 2004
3.830
3.830
3.773
3.784
154,096
+0.05(+1.21%)
May 21, 2004
3.739
3.739
3.678
3.739
72,341
+0.00(+0.04%)
May 20, 2004
3.746
3.755
3.731
3.737
52,521
+0.01(+0.37%)
May 19, 2004
3.740
3.740
3.708
3.724
54,008
-0.01(-0.36%)
May 18, 2004
3.761
3.761
3.737
3.737
36,170
-0.03(-0.88%)
May 17, 2004
3.793
3.807
3.746
3.771
28,242
-0.01(-0.28%)
May 14, 2004
3.607
3.781
3.607
3.781
79,278
+0.18(+4.96%)
May 13, 2004
3.568
3.618
3.568
3.603
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
24,774
+0.09(+2.55%)
May 10, 2004
3.466
3.504
3.436
3.504
44,593
+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
3.497
3.542
67,881
-0.02(-0.68%)
May 05, 2004
3.406
3.633
3.406
3.566
181,844
+0.26(+7.88%)
May 04, 2004
3.391
3.392
3.269
3.306
63,422
-0.08(-2.50%)
May 03, 2004
3.383
3.391
3.360
3.391
13,873
-0.03(-0.89%)
Apr 30, 2004
3.468
3.512
3.421
3.421
26,756
-0.08(-2.38%)
Apr 29, 2004
3.550
3.550
3.481
3.504
24,774
-0.03(-0.77%)
Apr 28, 2004
3.557
3.572
3.531
3.531
24,278
-0.05(-1.35%)
Apr 27, 2004
3.542
3.580
3.528
3.580
16,846
+0.02(+0.47%)
Apr 26, 2004
3.515
3.592
3.515
3.563
24,774
+0.01(+0.30%)
Apr 23, 2004
3.627
3.627
3.546
3.553
23,287
-0.03(-0.76%)
Apr 22, 2004
3.330
3.580
3.330
3.580
79,278
+0.23(+6.72%)
Apr 21, 2004
3.428
3.428
3.345
3.354
78,782
-0.10(-2.81%)
Apr 20, 2004
3.498
3.551
3.451
3.451
32,702
-0.08(-2.40%)
Apr 19, 2004
3.494
3.554
3.494
3.536
71,845
-0.07(-1.97%)
Apr 16, 2004
3.572
3.627
3.566
3.607
17,837
+0.01(+0.29%)
Apr 15, 2004
3.686
3.693
3.566
3.596
119,908
-0.13(-3.41%)
Apr 14, 2004
3.678
3.724
3.610
3.724
41,621
+0.03(+0.70%)
Apr 13, 2004
3.708
3.769
3.686
3.698
16,351
+0.02(+0.45%)
Apr 12, 2004
3.671
3.689
3.640
3.681
7,432
-0.03(-0.73%)
Apr 08, 2004
3.633
3.721
3.607
3.708
53,512
+0.08(+2.13%)
Apr 07, 2004
3.596
3.633
3.572
3.631
109,998
+0.00(+0.13%)
Apr 06, 2004
3.586
3.627
3.560
3.627
17,342
-0.00(-0.13%)
Apr 05, 2004
3.631
3.633
3.574
3.631
16,846
+0.00(+0.04%)
Apr 02, 2004
3.562
3.633
3.556
3.630
35,179
+0.02(+0.63%)
Apr 01, 2004
3.625
3.625
3.501
3.607
47,566
-0.01(-0.33%)
Mar 31, 2004
3.539
3.621
3.539
3.619
69,368
+0.11(+3.15%)
Mar 30, 2004
3.584
3.584
3.481
3.509
26,756
-0.05(-1.28%)
Mar 29, 2004
3.542
3.613
3.542
3.554
34,684
+0.05(+1.29%)
Mar 26, 2004
3.553
3.598
3.507
3.509
63,918
-0.03(-0.81%)
Mar 25, 2004
3.518
3.556
3.518
3.537
47,071
+0.02(+0.52%)
Mar 24, 2004
3.557
3.557
3.469
3.519
35,675
-0.02(-0.68%)
Mar 23, 2004
3.587
3.625
3.481
3.543
91,169
+0.02(+0.47%)
Mar 22, 2004
3.536
3.536
3.451
3.527
36,666
-0.07(-1.94%)
Mar 19, 2004
3.587
3.678
3.587
3.596
91,665
+0.02(+0.64%)
Mar 18, 2004
3.572
3.646
3.572
3.574
122,385
+0.03(+0.90%)
Mar 17, 2004
3.802
3.822
3.527
3.542
282,924
-0.27(-7.14%)
Mar 16, 2004
3.867
3.870
3.799
3.814
73,332
-0.02(-0.47%)
Mar 15, 2004
4.140
4.147
3.830
3.833
136,259
-0.34(-8.13%)
Mar 12, 2004
4.240
4.240
4.170
4.172
43,603
-0.10(-2.44%)
Mar 11, 2004
4.405
4.405
4.255
4.276
40,134
-0.11(-2.42%)
Mar 10, 2004
4.477
4.502
4.367
4.382
123,872
-0.08(-1.86%)
Mar 09, 2004
4.473
4.473
4.420
4.465
161,033
+0.06(+1.37%)
Mar 08, 2004
4.390
4.496
4.390
4.405
171,934
+0.05(+1.15%)
Mar 05, 2004
4.246
4.356
4.246
4.355
160,538
+0.12(+2.71%)
Mar 04, 2004
4.087
4.243
4.087
4.240
98,602
+0.15(+3.55%)
Mar 03, 2004
4.102
4.125
4.085
4.094
90,178
-0.01(-0.15%)
Mar 02, 2004
3.937
4.122
3.899
4.101
85,719
+0.15(+3.75%)
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
.