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
)
81.07
+0.18 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
3.687
3.865
3.667
3.819
99,569
+0.10(+2.66%)
May 27, 2004
3.801
3.818
3.675
3.720
55,206
-0.10(-2.51%)
May 26, 2004
3.811
3.819
3.804
3.816
36,475
+0.01(+0.20%)
May 25, 2004
3.827
3.827
3.804
3.808
54,713
+0.00(+0.12%)
May 24, 2004
3.850
3.850
3.792
3.804
153,297
+0.05(+1.21%)
May 21, 2004
3.758
3.758
3.697
3.758
71,966
+0.00(+0.04%)
May 20, 2004
3.766
3.774
3.751
3.757
52,249
+0.01(+0.37%)
May 19, 2004
3.760
3.760
3.728
3.743
53,728
-0.01(-0.36%)
May 18, 2004
3.781
3.781
3.757
3.757
35,983
-0.03(-0.88%)
May 17, 2004
3.813
3.827
3.766
3.790
28,096
-0.01(-0.28%)
May 14, 2004
3.626
3.801
3.626
3.801
78,866
+0.18(+4.96%)
May 13, 2004
3.586
3.637
3.586
3.621
6,407
+0.03(+0.93%)
May 12, 2004
3.644
3.644
3.538
3.588
9,365
-0.02(-0.67%)
May 11, 2004
3.484
3.612
3.484
3.612
24,645
+0.09(+2.55%)
May 10, 2004
3.484
3.522
3.454
3.522
44,362
+0.01(+0.26%)
May 07, 2004
3.538
3.538
3.513
3.513
12,322
-0.05(-1.32%)
May 06, 2004
3.554
3.644
3.515
3.560
67,529
-0.02(-0.68%)
May 05, 2004
3.423
3.652
3.423
3.585
180,900
+0.26(+7.88%)
May 04, 2004
3.408
3.410
3.287
3.323
63,093
-0.09(-2.50%)
May 03, 2004
3.401
3.408
3.378
3.408
13,801
-0.03(-0.88%)
Apr 30, 2004
3.486
3.530
3.439
3.439
26,617
-0.08(-2.38%)
Apr 29, 2004
3.568
3.568
3.500
3.522
24,645
-0.03(-0.77%)
Apr 28, 2004
3.576
3.591
3.550
3.550
24,152
-0.05(-1.35%)
Apr 27, 2004
3.560
3.598
3.547
3.598
16,759
+0.02(+0.47%)
Apr 26, 2004
3.533
3.611
3.533
3.582
24,645
+0.01(+0.30%)
Apr 23, 2004
3.646
3.646
3.565
3.571
23,167
-0.03(-0.76%)
Apr 22, 2004
3.347
3.598
3.347
3.598
78,866
+0.23(+6.72%)
Apr 21, 2004
3.446
3.446
3.363
3.372
78,373
-0.10(-2.81%)
Apr 20, 2004
3.516
3.570
3.469
3.469
32,532
-0.09(-2.40%)
Apr 19, 2004
3.512
3.573
3.512
3.554
71,473
-0.07(-1.97%)
Apr 16, 2004
3.591
3.646
3.585
3.626
17,745
+0.01(+0.29%)
Apr 15, 2004
3.705
3.713
3.585
3.615
119,286
-0.13(-3.41%)
Apr 14, 2004
3.697
3.743
3.629
3.743
41,405
+0.03(+0.70%)
Apr 13, 2004
3.728
3.789
3.705
3.717
16,266
+0.02(+0.45%)
Apr 12, 2004
3.690
3.708
3.659
3.700
7,393
-0.03(-0.73%)
Apr 08, 2004
3.652
3.740
3.626
3.728
53,235
+0.08(+2.13%)
Apr 07, 2004
3.615
3.652
3.591
3.650
109,427
+0.00(+0.13%)
Apr 06, 2004
3.605
3.646
3.579
3.646
17,252
-0.00(-0.12%)
Apr 05, 2004
3.650
3.652
3.592
3.650
16,759
+0.00(+0.04%)
Apr 02, 2004
3.580
3.652
3.574
3.649
34,997
+0.02(+0.63%)
Apr 01, 2004
3.644
3.644
3.519
3.626
47,320
-0.01(-0.33%)
Mar 31, 2004
3.557
3.640
3.557
3.638
69,008
+0.11(+3.15%)
Mar 30, 2004
3.603
3.603
3.500
3.527
26,617
-0.05(-1.28%)
Mar 29, 2004
3.560
3.632
3.560
3.573
34,504
+0.05(+1.29%)
Mar 26, 2004
3.571
3.617
3.525
3.527
63,586
-0.03(-0.81%)
Mar 25, 2004
3.536
3.574
3.536
3.556
46,827
+0.02(+0.52%)
Mar 24, 2004
3.576
3.576
3.487
3.538
35,490
-0.02(-0.68%)
Mar 23, 2004
3.606
3.644
3.500
3.562
90,696
+0.02(+0.47%)
Mar 22, 2004
3.554
3.554
3.469
3.545
36,475
-0.07(-1.94%)
Mar 19, 2004
3.606
3.697
3.606
3.615
91,189
+0.02(+0.64%)
Mar 18, 2004
3.591
3.665
3.591
3.592
121,750
+0.03(+0.90%)
Mar 17, 2004
3.822
3.842
3.545
3.560
281,456
-0.27(-7.14%)
Mar 16, 2004
3.888
3.891
3.819
3.834
72,951
-0.02(-0.47%)
Mar 15, 2004
4.161
4.169
3.850
3.853
135,552
-0.34(-8.13%)
Mar 12, 2004
4.262
4.262
4.192
4.193
43,376
-0.10(-2.44%)
Mar 11, 2004
4.428
4.428
4.277
4.298
39,926
-0.11(-2.42%)
Mar 10, 2004
4.501
4.525
4.390
4.405
123,229
-0.08(-1.86%)
Mar 09, 2004
4.496
4.496
4.443
4.489
160,198
+0.06(+1.37%)
Mar 08, 2004
4.412
4.519
4.412
4.428
171,042
+0.05(+1.15%)
Mar 05, 2004
4.268
4.379
4.268
4.378
159,705
+0.12(+2.71%)
Mar 04, 2004
4.108
4.265
4.108
4.262
98,090
+0.15(+3.55%)
Mar 03, 2004
4.123
4.146
4.107
4.116
89,711
-0.01(-0.15%)
Mar 02, 2004
3.958
4.143
3.920
4.122
85,274
+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
.