Skip to main content

Stifel Financial Corp (NY: SF )

78.17 +1.50 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.797 1.797 1.795 1.795 7,393 -0.01(-0.34%)
Feb 27, 2003 1.805 1.805 1.801 1.801 3,450 -0.00(-0.08%)
Feb 26, 2003 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Feb 25, 2003 1.808 1.808 1.803 1.803 4,929 -0.01(-0.34%)
Feb 24, 2003 1.809 1.809 1.809 1.809 492 -0.01(-0.33%)
Feb 21, 2003 1.827 1.827 1.812 1.815 56,687 -0.01(-0.58%)
Feb 20, 2003 1.826 1.826 1.826 1.826 1,478 +0.00(+0.00%)
Feb 19, 2003 1.826 1.826 1.826 1.826 1,971 -0.01(-0.42%)
Feb 18, 2003 1.849 1.849 1.833 1.833 44,363 -0.03(-1.47%)
Feb 14, 2003 1.826 1.861 1.826 1.861 38,448 +0.01(+0.66%)
Feb 13, 2003 1.811 1.856 1.811 1.849 144,921 +0.03(+1.67%)
Feb 12, 2003 1.815 1.841 1.811 1.818 104,501 +0.00(+0.25%)
Feb 11, 2003 1.788 1.823 1.788 1.814 6,408 +0.02(+0.93%)
Feb 10, 2003 1.759 1.809 1.759 1.797 23,167 +0.03(+1.90%)
Feb 07, 2003 1.765 1.776 1.763 1.763 21,196 -0.00(-0.17%)
Feb 06, 2003 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Feb 05, 2003 1.780 1.780 1.766 1.766 1,971 +0.00(+0.09%)
Feb 04, 2003 1.776 1.782 1.759 1.765 12,323 -0.02(-1.19%)
Feb 03, 2003 1.773 1.786 1.773 1.786 9,858 +0.01(+0.77%)
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 1.801 1.801 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 14,295 +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 42,392 -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 85,277 +0.10(+5.82%)
Jan 13, 2003 1.736 1.736 1.719 1.725 5,915 -0.02(-1.05%)
Jan 10, 2003 1.696 1.744 1.696 1.744 23,660 +0.05(+2.83%)
Jan 09, 2003 1.675 1.696 1.674 1.696 187,313 +0.02(+1.13%)
Jan 08, 2003 1.674 1.677 1.674 1.677 14,295 -0.00(-0.27%)
Jan 07, 2003 1.677 1.683 1.677 1.681 55,701 +0.01(+0.55%)
Jan 06, 2003 1.675 1.675 1.672 1.672 18,238 -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 62,109 -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 1.696 1.681 1.696 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 31,054 -0.01(-0.73%)
Dec 20, 2002 1.683 1.683 1.678 1.678 71,475 -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 86,755 -0.02(-1.30%)
Dec 11, 2002 1.759 1.768 1.750 1.750 33,026 -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 1.766 1.763 1.763 39,434 -0.01(-0.52%)
Dec 06, 2002 1.770 1.773 1.770 1.773 27,604 +0.00(+0.17%)
Dec 05, 2002 1.779 1.779 1.750 1.770 42,392 -0.01(-0.60%)
Dec 04, 2002 1.788 1.788 1.780 1.780 152,315 -0.01(-0.51%)
Dec 03, 2002 1.789 1.789 1.789 1.789 1,971 +0.00(+0.09%)
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.