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

Stifel Financial Corp (NY: SF )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jun 02, 2003 1.900 1.907 1.900 1.907 156,254 +0.00(+0.08%)
May 30, 2003 1.856 1.905 1.856 1.905 31,053 +0.05(+2.62%)
May 29, 2003 1.829 1.856 1.829 1.856 36,475 -0.00(-0.25%)
May 28, 2003 1.887 1.888 1.861 1.861 11,830 -0.03(-1.37%)
May 27, 2003 1.873 1.887 1.872 1.887 5,915 -0.00(-0.16%)
May 23, 2003 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
May 22, 2003 1.890 1.890 1.890 1.890 492 -0.01(-0.64%)
May 21, 2003 1.902 1.902 1.902 1.902 19,716 -0.00(-0.16%)
May 20, 2003 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
May 19, 2003 1.917 1.917 1.882 1.905 50,277 -0.01(-0.63%)
May 16, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
May 15, 2003 1.905 1.955 1.905 1.917 7,393 +0.01(+0.64%)
May 14, 2003 1.920 1.920 1.905 1.905 3,450 -0.02(-0.79%)
May 13, 2003 1.893 1.920 1.893 1.920 3,450 +0.03(+1.61%)
May 12, 2003 1.903 1.963 1.887 1.890 82,317 -0.01(-0.64%)
May 09, 2003 1.963 1.963 1.902 1.902 6,900 -0.08(-3.85%)
May 08, 2003 1.902 1.978 1.902 1.978 35,490 +0.08(+4.00%)
May 07, 2003 1.872 1.902 1.872 1.902 8,379 +0.04(+2.04%)
May 06, 2003 1.879 1.879 1.864 1.864 41,405 -0.03(-1.61%)
May 05, 2003 1.926 1.926 1.894 1.894 71,473 +0.07(+3.66%)
May 02, 2003 1.841 1.862 1.827 1.827 6,900 -0.01(-0.74%)
May 01, 2003 1.841 1.841 1.841 1.841 14,294 +0.01(+0.67%)
Apr 30, 2003 1.827 1.829 1.827 1.829 3,943 +0.00(+0.08%)
Apr 29, 2003 1.833 1.833 1.826 1.827 21,688 -0.01(-0.50%)
Apr 28, 2003 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 25, 2003 1.837 1.837 1.806 1.837 11,337 +0.00(+0.00%)
Apr 24, 2003 1.856 1.856 1.837 1.837 8,379 -0.01(-0.66%)
Apr 23, 2003 1.833 1.849 1.833 1.849 7,393 +0.02(+1.17%)
Apr 22, 2003 1.826 1.829 1.826 1.827 10,351 +0.00(+0.00%)
Apr 21, 2003 1.826 1.833 1.826 1.827 32,039 +0.00(+0.08%)
Apr 17, 2003 1.800 1.826 1.800 1.826 13,308 +0.04(+2.04%)
Apr 16, 2003 1.782 1.802 1.782 1.789 69,501 -0.04(-2.00%)
Apr 15, 2003 1.780 1.826 1.780 1.826 9,365 +0.05(+2.56%)
Apr 14, 2003 1.803 1.803 1.780 1.780 69,994 -0.02(-1.18%)
Apr 11, 2003 1.760 1.826 1.760 1.802 40,419 +0.05(+2.96%)
Apr 10, 2003 1.750 1.750 1.736 1.750 12,815 +0.00(+0.00%)
Apr 09, 2003 1.753 1.753 1.750 1.750 3,450 -0.02(-1.03%)
Apr 08, 2003 1.765 1.768 1.735 1.768 36,475 +0.00(+0.17%)
Apr 07, 2003 1.802 1.802 1.765 1.765 15,280 -0.03(-1.69%)
Apr 04, 2003 1.797 1.797 1.795 1.795 8,379 -0.01(-0.34%)
Apr 03, 2003 1.795 1.824 1.795 1.802 11,830 +0.01(+0.34%)
Apr 02, 2003 1.788 1.814 1.788 1.795 7,886 +0.02(+0.85%)
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.