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

Stifel Financial Corp (NY: SF )

82.93 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2002 1.833 1.840 1.833 1.833 9,858 +0.00(+0.00%)
Oct 31, 2002 1.833 1.833 1.833 1.833 3,943 -0.00(-0.08%)
Oct 30, 2002 1.833 1.840 1.833 1.835 2,119,547 -0.01(-0.33%)
Oct 29, 2002 1.841 1.841 1.841 1.841 2,957 -0.02(-0.82%)
Oct 28, 2002 1.856 1.856 1.856 1.856 0 +0.00(+0.00%)
Oct 25, 2002 1.856 1.856 1.856 1.856 0 +0.00(+0.00%)
Oct 24, 2002 1.856 1.856 1.856 1.856 1,971 +0.01(+0.41%)
Oct 23, 2002 1.849 1.849 1.826 1.849 21,688 +0.00(+0.00%)
Oct 22, 2002 1.849 1.849 1.849 1.849 2,464 -0.01(-0.49%)
Oct 21, 2002 1.873 1.873 1.858 1.858 7,393 -0.03(-1.53%)
Oct 18, 2002 1.887 1.887 1.885 1.887 20,209 -0.02(-0.88%)
Oct 17, 2002 1.925 1.932 1.902 1.903 21,688 -0.03(-1.50%)
Oct 16, 2002 1.932 1.932 1.917 1.932 3,943 +0.02(+0.79%)
Oct 15, 2002 1.887 1.917 1.887 1.917 30,067 +0.06(+3.28%)
Oct 14, 2002 1.856 1.856 1.856 1.856 1,971 -0.02(-0.81%)
Oct 11, 2002 1.872 1.872 1.872 1.872 5,915 +0.02(+0.82%)
Oct 10, 2002 1.864 1.864 1.856 1.856 2,957 +0.00(+0.00%)
Oct 09, 2002 1.856 1.856 1.856 1.856 1,478 -0.01(-0.41%)
Oct 08, 2002 1.864 1.864 1.849 1.864 516,085 +0.00(+0.00%)
Oct 07, 2002 1.879 1.879 1.864 1.864 23,660 -0.03(-1.61%)
Oct 04, 2002 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Oct 03, 2002 1.932 1.932 1.894 1.894 16,266 -0.03(-1.35%)
Oct 02, 2002 1.920 1.920 1.920 1.920 492 -0.01(-0.39%)
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.