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

Stifel Financial Corp (NY: SF )

83.39 +0.56 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jan 31, 2003 1.765 1.776 1.765 1.773 4,436 +0.01(+0.43%)
Jan 30, 2003 1.780 1.782 1.765 1.765 22,674 -0.02(-0.85%)
Jan 29, 2003 1.789 1.789 1.780 1.780 8,379 -0.02(-0.85%)
Jan 28, 2003 1.795 1.795 1.795 1.795 3,943 -0.01(-0.34%)
Jan 27, 2003 1.805 1.805 1.802 1.802 2,464 -0.01(-0.50%)
Jan 24, 2003 1.811 1.811 1.811 1.811 1,478 -0.02(-0.83%)
Jan 23, 2003 1.826 1.829 1.818 1.826 14,294 +0.02(+0.84%)
Jan 22, 2003 1.811 1.811 1.811 1.811 15,773 +0.00(+0.00%)
Jan 21, 2003 1.830 1.833 1.811 1.811 42,390 -0.02(-1.16%)
Jan 17, 2003 1.811 1.844 1.811 1.832 11,830 +0.01(+0.75%)
Jan 16, 2003 1.815 1.824 1.815 1.818 10,351 -0.00(-0.08%)
Jan 15, 2003 1.826 1.826 1.820 1.820 4,929 -0.01(-0.33%)
Jan 14, 2003 1.733 1.849 1.733 1.826 85,274 +0.10(+5.82%)
Jan 13, 2003 1.736 1.736 1.719 1.725 5,915 -0.02(-1.05%)
Jan 10, 2003 1.697 1.744 1.697 1.744 23,660 +0.05(+2.83%)
Jan 09, 2003 1.675 1.696 1.674 1.696 187,308 +0.02(+1.13%)
Jan 08, 2003 1.674 1.677 1.674 1.677 14,294 -0.00(-0.27%)
Jan 07, 2003 1.677 1.683 1.677 1.681 55,699 +0.01(+0.55%)
Jan 06, 2003 1.675 1.675 1.672 1.672 18,237 -0.00(-0.09%)
Jan 03, 2003 1.674 1.674 1.674 1.674 5,915 +0.00(+0.00%)
Jan 02, 2003 1.689 1.725 1.666 1.674 62,107 -0.02(-1.26%)
Dec 31, 2002 1.692 1.707 1.692 1.695 10,351 -0.00(-0.09%)
Dec 30, 2002 1.686 1.697 1.681 1.697 11,830 +0.02(+1.27%)
Dec 27, 2002 1.675 1.675 1.675 1.675 8,379 -0.00(-0.18%)
Dec 26, 2002 1.674 1.681 1.674 1.678 5,422 +0.01(+0.73%)
Dec 24, 2002 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Dec 23, 2002 1.674 1.674 1.666 1.666 31,053 -0.01(-0.73%)
Dec 20, 2002 1.683 1.683 1.678 1.678 71,473 -0.00(-0.18%)
Dec 19, 2002 1.681 1.683 1.678 1.681 9,365 -0.01(-0.45%)
Dec 18, 2002 1.712 1.712 1.689 1.689 7,886 -0.03(-1.77%)
Dec 17, 2002 1.719 1.719 1.712 1.719 4,436 +0.00(+0.00%)
Dec 16, 2002 1.719 1.727 1.719 1.719 10,844 +0.01(+0.53%)
Dec 13, 2002 1.712 1.712 1.710 1.710 2,464 -0.02(-0.97%)
Dec 12, 2002 1.742 1.742 1.727 1.727 86,753 -0.02(-1.30%)
Dec 11, 2002 1.759 1.768 1.750 1.750 33,025 -0.01(-0.60%)
Dec 10, 2002 1.760 1.760 1.760 1.760 1,971 -0.00(-0.17%)
Dec 09, 2002 1.765 1.767 1.763 1.763 39,433 -0.01(-0.52%)
Dec 06, 2002 1.770 1.773 1.770 1.773 27,603 +0.00(+0.17%)
Dec 05, 2002 1.779 1.779 1.750 1.770 42,390 -0.01(-0.60%)
Dec 04, 2002 1.788 1.788 1.780 1.780 152,311 -0.01(-0.51%)
Dec 03, 2002 1.789 1.789 1.789 1.789 1,971 +0.00(+0.09%)
Dec 02, 2002 1.776 1.788 1.776 1.788 9,858 +0.03(+1.56%)
Nov 29, 2002 1.777 1.777 1.760 1.760 3,943 -0.00(-0.26%)
Nov 27, 2002 1.765 1.765 1.765 1.765 1,478 -0.00(-0.09%)
Nov 26, 2002 1.765 1.767 1.765 1.767 2,957 +0.00(+0.09%)
Nov 25, 2002 1.773 1.773 1.765 1.765 14,294 -0.02(-0.85%)
Nov 22, 2002 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Nov 21, 2002 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Nov 20, 2002 1.774 1.780 1.774 1.780 2,464 +0.00(+0.09%)
Nov 19, 2002 1.779 1.779 1.779 1.779 2,464 +0.00(+0.00%)
Nov 18, 2002 1.782 1.782 1.779 1.779 1,478 -0.00(-0.17%)
Nov 15, 2002 1.788 1.788 1.776 1.782 25,631 +0.02(+0.95%)
Nov 14, 2002 1.789 1.789 1.757 1.765 92,175 -0.02(-1.19%)
Nov 13, 2002 1.795 1.795 1.786 1.786 16,266 -0.01(-0.51%)
Nov 12, 2002 1.795 1.795 1.795 1.795 9,858 +0.00(+0.00%)
Nov 11, 2002 1.809 1.818 1.795 1.795 44,362 -0.02(-1.09%)
Nov 08, 2002 1.829 1.833 1.815 1.815 53,235 -0.02(-1.00%)
Nov 07, 2002 1.832 1.833 1.829 1.833 251,881 +0.00(+0.00%)
Nov 06, 2002 1.833 1.835 1.833 1.833 33,025 +0.00(+0.00%)
Nov 05, 2002 1.833 1.841 1.833 1.833 18,730 -0.01(-0.41%)
Nov 04, 2002 1.833 1.849 1.833 1.841 27,603 +0.01(+0.42%)
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.