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

Stifel Financial Corp (NY: SF )

82.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 29, 2003 1.900 1.902 1.900 1.902 6,900 +0.00(+0.24%)
Aug 28, 2003 1.897 1.897 1.897 1.897 985 +0.02(+1.22%)
Aug 27, 2003 1.852 1.875 1.852 1.875 2,464 +0.01(+0.41%)
Aug 26, 2003 1.867 1.867 1.867 1.867 492 -0.01(-0.33%)
Aug 25, 2003 1.833 1.873 1.833 1.873 6,900 +0.01(+0.49%)
Aug 22, 2003 1.864 1.864 1.864 1.864 0 +0.00(+0.00%)
Aug 21, 2003 1.946 1.946 1.864 1.864 310,045 -0.05(-2.70%)
Aug 20, 2003 1.890 1.916 1.890 1.916 11,830 -0.00(-0.08%)
Aug 19, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Aug 18, 2003 1.890 1.917 1.890 1.917 12,322 +0.00(+0.00%)
Aug 15, 2003 1.917 1.917 1.917 1.917 1,971 +0.02(+1.04%)
Aug 14, 2003 1.902 1.925 1.897 1.897 14,294 -0.00(-0.24%)
Aug 13, 2003 1.902 1.902 1.902 1.902 6,407 +0.03(+1.63%)
Aug 12, 2003 1.872 1.872 1.872 1.872 4,929 +0.00(+0.00%)
Aug 11, 2003 1.925 1.925 1.870 1.872 48,305 -0.06(-3.15%)
Aug 08, 2003 1.900 1.935 1.900 1.932 29,575 +0.07(+3.76%)
Aug 07, 2003 1.862 1.862 1.862 1.862 0 +0.00(+0.00%)
Aug 06, 2003 1.862 1.862 1.862 1.862 0 +0.00(+0.00%)
Aug 05, 2003 1.862 1.862 1.862 1.862 492 +0.02(+0.82%)
Aug 04, 2003 1.847 1.847 1.847 1.847 492 -0.02(-0.82%)
Aug 01, 2003 1.864 1.864 1.849 1.862 5,915 +0.03(+1.58%)
Jul 31, 2003 1.826 1.856 1.826 1.833 4,436 +0.01(+0.42%)
Jul 30, 2003 1.826 1.827 1.826 1.826 4,436 -0.02(-0.83%)
Jul 29, 2003 1.841 1.841 1.841 1.841 985 -0.02(-0.82%)
Jul 28, 2003 1.864 1.864 1.856 1.856 4,436 -0.01(-0.41%)
Jul 25, 2003 1.864 1.864 1.864 1.864 1,478 +0.00(+0.00%)
Jul 24, 2003 1.865 1.865 1.864 1.864 5,422 +0.02(+0.82%)
Jul 23, 2003 1.843 1.925 1.843 1.849 42,883 +0.02(+1.17%)
Jul 22, 2003 1.826 1.827 1.811 1.827 66,543 -0.04(-1.96%)
Jul 21, 2003 1.864 1.864 1.864 1.864 4,929 -0.04(-2.00%)
Jul 18, 2003 1.875 1.902 1.875 1.902 24,645 +0.06(+3.14%)
Jul 17, 2003 1.843 1.844 1.843 1.844 2,464 -0.03(-1.54%)
Jul 16, 2003 1.873 1.873 1.873 1.873 3,943 +0.03(+1.57%)
Jul 15, 2003 1.872 1.872 1.841 1.844 9,858 -0.03(-1.46%)
Jul 14, 2003 1.887 1.887 1.872 1.872 1,478 -0.03(-1.60%)
Jul 11, 2003 1.884 1.917 1.884 1.902 27,110 +0.07(+3.56%)
Jul 10, 2003 1.837 1.837 1.837 1.837 1,971 -0.03(-1.87%)
Jul 09, 2003 1.902 1.902 1.872 1.872 1,478 -0.05(-2.38%)
Jul 08, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Jul 07, 2003 1.955 1.955 1.917 1.917 5,915 -0.00(-0.08%)
Jul 03, 2003 1.919 1.919 1.919 1.919 0 +0.00(+0.00%)
Jul 02, 2003 1.902 1.961 1.902 1.919 18,237 +0.04(+2.11%)
Jul 01, 2003 1.864 1.879 1.864 1.879 1,971 +0.04(+2.40%)
Jun 30, 2003 1.835 1.835 1.835 1.835 985 -0.01(-0.41%)
Jun 27, 2003 1.843 1.843 1.841 1.843 31,053 -0.01(-0.74%)
Jun 26, 2003 1.879 1.917 1.856 1.856 42,390 +0.02(+0.83%)
Jun 25, 2003 1.855 1.855 1.841 1.841 6,407 -0.00(-0.08%)
Jun 24, 2003 1.838 1.861 1.838 1.843 7,886 -0.01(-0.74%)
Jun 23, 2003 1.856 1.864 1.830 1.856 14,294 -0.03(-1.61%)
Jun 20, 2003 1.917 1.917 1.887 1.887 9,858 -0.03(-1.59%)
Jun 19, 2003 1.917 1.917 1.916 1.917 10,351 +0.00(+0.00%)
Jun 18, 2003 1.920 1.920 1.917 1.917 3,943 -0.01(-0.40%)
Jun 17, 2003 1.942 1.942 1.917 1.925 1,971 -0.02(-0.78%)
Jun 16, 2003 1.925 1.945 1.925 1.940 2,464 +0.01(+0.39%)
Jun 13, 2003 1.932 1.932 1.932 1.932 6,407 -0.02(-0.78%)
Jun 12, 2003 1.940 1.983 1.940 1.948 29,082 +0.03(+1.51%)
Jun 11, 2003 1.917 1.925 1.917 1.919 14,787 +0.00(+0.08%)
Jun 10, 2003 1.887 1.917 1.887 1.917 9,365 +0.06(+3.02%)
Jun 09, 2003 1.856 1.893 1.849 1.861 16,759 -0.01(-0.33%)
Jun 06, 2003 1.872 1.875 1.867 1.867 3,943 -0.00(-0.24%)
Jun 05, 2003 1.897 1.897 1.867 1.872 27,110 -0.02(-0.89%)
Jun 04, 2003 1.891 1.897 1.872 1.888 11,337 -0.02(-0.96%)
Jun 03, 2003 1.907 1.907 1.907 1.907 985 +0.00(+0.00%)
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.