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

Stifel Financial Corp (NY: SF )

83.52 +0.56 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2002 1.978 1.978 1.976 1.978 6,900 +0.02(+0.78%)
Aug 29, 2002 1.963 1.963 1.940 1.963 43,376 -0.01(-0.54%)
Aug 28, 2002 1.989 1.989 1.973 1.973 1,971 +0.00(+0.00%)
Aug 27, 2002 1.973 1.973 1.973 1.973 0 +0.00(+0.00%)
Aug 26, 2002 1.973 1.973 1.973 1.973 1,971 +0.00(+0.00%)
Aug 23, 2002 1.993 2.001 1.973 1.973 16,266 -0.03(-1.44%)
Aug 22, 2002 2.016 2.016 2.002 2.002 3,943 -0.02(-1.05%)
Aug 21, 2002 1.986 2.024 1.986 2.024 31,053 +0.02(+1.14%)
Aug 20, 2002 1.893 2.001 1.888 2.001 43,376 +0.14(+7.35%)
Aug 16, 2002 1.879 1.879 1.864 1.864 5,422 -0.01(-0.41%)
Aug 15, 2002 1.818 1.872 1.818 1.872 51,756 +0.05(+2.50%)
Aug 14, 2002 1.818 1.826 1.818 1.826 11,337 +0.00(+0.00%)
Aug 13, 2002 1.826 1.826 1.826 1.826 1,478 -0.01(-0.42%)
Aug 12, 2002 1.833 1.833 1.833 1.833 10,351 +0.01(+0.42%)
Aug 07, 2002 1.833 1.833 1.826 1.826 10,844 -0.02(-0.99%)
Aug 06, 2002 1.841 1.844 1.841 1.844 985 +0.01(+0.58%)
Aug 05, 2002 1.826 1.833 1.826 1.833 3,943 +0.01(+0.42%)
Aug 02, 2002 1.838 1.838 1.826 1.826 10,351 -0.02(-1.23%)
Aug 01, 2002 1.841 1.849 1.841 1.849 1,971 +0.02(+1.08%)
Jul 31, 2002 1.829 1.833 1.829 1.829 15,280 -0.00(-0.25%)
Jul 30, 2002 1.833 1.833 1.833 1.833 0 +0.00(+0.00%)
Jul 29, 2002 1.820 1.833 1.820 1.833 2,957 +0.00(+0.00%)
Jul 26, 2002 1.795 1.849 1.795 1.833 30,560 +0.06(+3.43%)
Jul 25, 2002 1.826 1.826 1.773 1.773 73,937 -0.04(-2.10%)
Jul 24, 2002 1.809 1.811 1.809 1.811 3,943 +0.00(+0.08%)
Jul 23, 2002 1.809 1.809 1.809 1.809 2,957 -0.00(-0.08%)
Jul 22, 2002 1.773 1.811 1.773 1.811 57,178 +0.03(+1.71%)
Jul 19, 2002 1.803 1.803 1.780 1.780 20,702 -0.07(-3.62%)
Jul 17, 2002 1.855 1.855 1.847 1.847 7,393 -0.06(-3.27%)
Jul 12, 2002 1.893 1.910 1.893 1.910 6,407 +0.01(+0.48%)
Jul 11, 2002 1.887 1.902 1.887 1.900 14,294 +0.02(+0.81%)
Jul 10, 2002 1.879 1.894 1.879 1.885 25,631 -0.02(-0.88%)
Jul 09, 2002 1.902 1.902 1.902 1.902 69,994 +0.00(+0.00%)
Jul 08, 2002 1.910 1.910 1.902 1.902 16,266 -0.01(-0.40%)
Jul 05, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jul 04, 2002 1.917 1.917 1.910 1.910 318,917 +0.00(+0.00%)
Jul 03, 2002 1.917 1.917 1.910 1.910 318,917 +0.00(+0.24%)
Jul 02, 2002 1.910 1.910 1.902 1.905 11,337 -0.01(-0.56%)
Jul 01, 2002 1.910 1.917 1.910 1.916 16,759 +0.01(+0.72%)
Jun 28, 2002 1.902 1.908 1.902 1.902 2,957 -0.00(-0.08%)
Jun 27, 2002 1.902 1.903 1.902 1.903 9,365 +0.01(+0.48%)
Jun 26, 2002 1.911 1.911 1.894 1.894 55,206 -0.03(-1.58%)
Jun 25, 2002 1.925 1.925 1.925 1.925 492 -0.03(-1.56%)
Jun 21, 2002 1.948 1.960 1.948 1.955 394,334 +0.02(+0.78%)
Jun 20, 2002 1.940 1.940 1.940 1.940 20,209 +0.00(+0.00%)
Jun 19, 2002 1.948 1.970 1.932 1.940 50,277 +0.01(+0.47%)
Jun 18, 2002 1.932 1.942 1.931 1.931 13,801 -0.00(-0.24%)
Jun 17, 2002 1.935 1.935 1.935 1.935 2,957 -0.01(-0.63%)
Jun 14, 2002 1.963 1.970 1.948 1.948 14,787 -0.02(-1.16%)
Jun 12, 2002 1.976 1.986 1.970 1.970 12,815 +0.01(+0.39%)
Jun 11, 2002 1.978 1.978 1.963 1.963 7,886 -0.02(-0.77%)
Jun 10, 2002 1.978 1.978 1.978 1.978 2,957 -0.02(-0.76%)
Jun 07, 2002 1.990 1.993 1.990 1.993 2,957 +0.02(+0.77%)
Jun 06, 2002 2.054 2.062 1.978 1.978 30,067 -0.07(-3.20%)
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.