Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

81.63 -0.39 (-0.48%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.054 2.054 2.054 2.054 985 -0.04(-1.82%)
May 28, 2002 2.107 2.107 2.092 2.092 5,422 -0.02(-1.08%)
May 27, 2002 2.107 2.115 2.103 2.115 218,855 +0.00(+0.00%)
May 24, 2002 2.107 2.115 2.103 2.115 218,855 -0.00(-0.07%)
May 23, 2002 2.116 2.116 2.116 2.116 3,943 -0.02(-1.00%)
May 22, 2002 2.130 2.138 2.130 2.138 25,138 +0.01(+0.36%)
May 21, 2002 2.130 2.130 2.130 2.130 4,929 -0.03(-1.41%)
May 20, 2002 2.168 2.168 2.161 2.161 7,393 -0.02(-1.05%)
May 17, 2002 2.191 2.206 2.183 2.183 8,872 +0.00(+0.00%)
May 16, 2002 2.191 2.191 2.183 2.183 7,886 -0.02(-1.03%)
May 15, 2002 2.220 2.228 2.199 2.206 41,898 +0.00(+0.00%)
May 14, 2002 2.176 2.206 2.176 2.206 12,815 +0.03(+1.40%)
May 13, 2002 2.214 2.214 2.176 2.176 13,801 -0.03(-1.38%)
May 10, 2002 2.221 2.229 2.176 2.206 39,926 -0.01(-0.34%)
May 09, 2002 2.153 2.214 2.153 2.214 37,461 +0.08(+3.56%)
May 08, 2002 2.144 2.153 2.123 2.138 23,167 -0.01(-0.35%)
May 07, 2002 2.130 2.145 2.115 2.145 76,895 +0.02(+0.71%)
May 06, 2002 2.024 2.145 2.024 2.130 44,362 +0.11(+5.26%)
May 03, 2002 2.027 2.027 2.024 2.024 57,671 -0.00(-0.15%)
May 02, 2002 2.031 2.031 2.027 2.027 29,575 -0.00(-0.22%)
May 01, 2002 2.031 2.031 2.031 2.031 15,280 +0.00(+0.00%)
Apr 30, 2002 2.031 2.031 2.031 2.031 16,759 -0.01(-0.37%)
Apr 29, 2002 2.024 2.039 2.024 2.039 16,759 +0.01(+0.37%)
Apr 26, 2002 2.031 2.031 2.031 2.031 1,478 +0.00(+0.00%)
Apr 25, 2002 2.039 2.039 2.031 2.031 9,858 +0.00(+0.00%)
Apr 24, 2002 2.024 2.031 2.016 2.031 36,968 +0.01(+0.38%)
Apr 23, 2002 2.024 2.024 2.024 2.024 24,645 +0.01(+0.38%)
Apr 22, 2002 1.993 2.016 1.993 2.016 17,745 +0.02(+1.15%)
Apr 19, 2002 2.001 2.008 1.993 1.993 19,716 +0.00(+0.00%)
Apr 18, 2002 1.963 1.993 1.954 1.993 38,940 +0.03(+1.55%)
Apr 17, 2002 1.973 1.986 1.963 1.963 14,787 -0.00(-0.08%)
Apr 16, 2002 1.999 1.999 1.964 1.964 27,110 -0.02(-1.07%)
Apr 15, 2002 2.011 2.011 1.986 1.986 8,872 -0.02(-0.76%)
Apr 12, 2002 2.001 2.001 2.001 2.001 492 -0.01(-0.38%)
Apr 11, 2002 2.008 2.016 1.993 2.008 28,589 +0.01(+0.38%)
Apr 10, 2002 1.973 2.001 1.973 2.001 7,393 +0.02(+1.08%)
Apr 09, 2002 1.986 1.986 1.980 1.980 33,025 -0.01(-0.69%)
Apr 08, 2002 2.016 2.016 1.993 1.993 15,773 -0.02(-1.13%)
Apr 05, 2002 1.978 2.016 1.978 2.016 66,543 +0.04(+2.08%)
Apr 04, 2002 1.934 1.975 1.934 1.975 100,555 +0.03(+1.64%)
Apr 03, 2002 1.948 1.948 1.943 1.943 6,900 -0.01(-0.39%)
Apr 02, 2002 1.957 1.963 1.951 1.951 24,645 +0.01(+0.39%)
Apr 01, 2002 1.934 1.945 1.934 1.943 24,152 +0.00(+0.16%)
Mar 29, 2002 1.940 1.948 1.932 1.940 1,823,796 +0.00(+0.00%)
Mar 28, 2002 1.940 1.948 1.932 1.940 18,237 +0.00(+0.00%)
Mar 27, 2002 1.978 1.978 1.940 1.940 37,954 -0.03(-1.54%)
Mar 26, 2002 1.978 1.978 1.970 1.970 1,971 -0.01(-0.38%)
Mar 25, 2002 1.986 1.986 1.978 1.978 27,110 -0.01(-0.38%)
Mar 22, 2002 1.990 2.008 1.986 1.986 43,376 +0.00(+0.23%)
Mar 21, 2002 1.981 1.983 1.981 1.981 21,195 -0.00(-0.23%)
Mar 20, 2002 1.978 2.008 1.978 1.986 47,813 +0.02(+0.77%)
Mar 19, 2002 1.970 2.001 1.970 1.970 81,824 +0.01(+0.39%)
Mar 18, 2002 1.978 1.978 1.963 1.963 9,858 +0.00(+0.00%)
Mar 15, 2002 1.963 2.008 1.963 1.963 22,181 +0.02(+0.78%)
Mar 14, 2002 1.864 1.955 1.864 1.948 27,603 +0.09(+4.92%)
Mar 13, 2002 1.849 1.864 1.849 1.856 7,886 +0.01(+0.41%)
Mar 12, 2002 1.849 1.849 1.849 1.849 15,773 +0.01(+0.41%)
Mar 11, 2002 1.849 1.849 1.841 1.841 2,957 -0.02(-0.82%)
Mar 08, 2002 1.879 1.879 1.849 1.856 15,280 -0.02(-1.21%)
Mar 07, 2002 1.879 1.879 1.879 1.879 2,957 -0.01(-0.40%)
Mar 06, 2002 1.879 1.887 1.864 1.887 10,844 +0.00(+0.24%)
Mar 05, 2002 1.888 1.890 1.882 1.882 12,322 -0.02(-1.04%)
Mar 04, 2002 1.841 1.902 1.841 1.902 21,688 +0.07(+3.73%)
Mar 01, 2002 1.800 1.833 1.800 1.833 9,858 +0.03(+1.95%)
Feb 28, 2002 1.798 1.798 1.798 1.798 1,971 -0.00(-0.25%)
Feb 27, 2002 1.803 1.803 1.795 1.803 43,376 +0.03(+1.72%)
Feb 26, 2002 1.773 1.773 1.773 1.773 7,393 +0.00(+0.00%)
Feb 25, 2002 1.780 1.780 1.773 1.773 9,365 -0.02(-1.27%)
Feb 22, 2002 1.795 1.795 1.795 1.795 147,875 +0.01(+0.43%)
Feb 21, 2002 1.795 1.811 1.788 1.788 39,926 +0.01(+0.43%)
Feb 20, 2002 1.757 1.795 1.780 1.780 17,252 -0.02(-0.85%)
Feb 19, 2002 1.757 1.795 1.757 1.795 6,407 +0.05(+2.61%)
Feb 18, 2002 1.757 1.757 1.750 1.750 1,971 +0.00(+0.00%)
Feb 15, 2002 1.757 1.757 1.750 1.750 1,971 -0.01(-0.43%)
Feb 14, 2002 1.742 1.757 1.742 1.757 16,759 +0.03(+1.76%)
Feb 13, 2002 1.697 1.727 1.697 1.727 640,793 +0.03(+1.79%)
Feb 12, 2002 1.704 1.704 1.697 1.697 9,365 -0.00(-0.09%)
Feb 11, 2002 1.658 1.712 1.651 1.698 41,405 +0.05(+2.86%)
Feb 08, 2002 1.658 1.658 1.651 1.651 2,464 +0.02(+1.40%)
Feb 07, 2002 1.674 1.674 1.628 1.628 76,895 -0.05(-2.73%)
Feb 06, 2002 1.689 1.689 1.674 1.674 29,082 -0.02(-0.90%)
Feb 05, 2002 1.742 1.742 1.689 1.689 15,773 -0.05(-2.63%)
Feb 04, 2002 1.735 1.735 1.735 1.735 492 -0.01(-0.44%)
Feb 01, 2002 1.735 1.742 1.735 1.742 3,943 +0.03(+1.78%)
Jan 31, 2002 1.677 1.712 1.677 1.712 23,167 +0.03(+1.81%)
Jan 30, 2002 1.674 1.681 1.674 1.681 22,674 +0.01(+0.45%)
Jan 29, 2002 1.663 1.674 1.663 1.674 322,861 +0.01(+0.46%)
Jan 28, 2002 1.674 1.674 1.636 1.666 103,019 -0.01(-0.45%)
Jan 25, 2002 1.674 1.674 1.674 1.674 11,830 +0.00(+0.00%)
Jan 24, 2002 1.674 1.674 1.666 1.674 46,827 +0.00(+0.00%)
Jan 23, 2002 1.674 1.681 1.674 1.674 69,501 +0.00(+0.00%)
Jan 22, 2002 1.639 1.674 1.639 1.674 10,351 +0.02(+1.38%)
Jan 21, 2002 1.637 1.651 1.628 1.651 52,249 +0.00(+0.00%)
Jan 18, 2002 1.637 1.651 1.628 1.651 52,249 +0.00(+0.00%)
Jan 17, 2002 1.643 1.651 1.636 1.651 22,181 +0.01(+0.46%)
Jan 16, 2002 1.636 1.643 1.636 1.643 11,830 +0.00(+0.19%)
Jan 15, 2002 1.651 1.651 1.631 1.640 35,983 -0.01(-0.65%)
Jan 14, 2002 1.658 1.658 1.651 1.651 64,079 +0.00(+0.00%)
Jan 11, 2002 1.651 1.658 1.651 1.651 9,858 +0.01(+0.74%)
Jan 10, 2002 1.639 1.669 1.639 1.639 16,266 +0.04(+2.57%)
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.