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 (%)
Jul 31, 2002 1.829 1.833 1.829 1.829 15,280 -0.00(-0.25%)
Jul 30, 2002 1.833 1.833 1.833 1.833 0 +0.00(+0.00%)
Jul 29, 2002 1.820 1.833 1.820 1.833 2,957 +0.00(+0.00%)
Jul 26, 2002 1.795 1.849 1.795 1.833 30,560 +0.06(+3.43%)
Jul 25, 2002 1.826 1.826 1.773 1.773 73,937 -0.04(-2.10%)
Jul 24, 2002 1.809 1.811 1.809 1.811 3,943 +0.00(+0.08%)
Jul 23, 2002 1.809 1.809 1.809 1.809 2,957 -0.00(-0.08%)
Jul 22, 2002 1.773 1.811 1.773 1.811 57,178 +0.03(+1.71%)
Jul 19, 2002 1.803 1.803 1.780 1.780 20,702 -0.07(-3.62%)
Jul 17, 2002 1.855 1.855 1.847 1.847 7,393 -0.06(-3.27%)
Jul 12, 2002 1.893 1.910 1.893 1.910 6,407 +0.01(+0.48%)
Jul 11, 2002 1.887 1.902 1.887 1.900 14,294 +0.02(+0.81%)
Jul 10, 2002 1.879 1.894 1.879 1.885 25,631 -0.02(-0.88%)
Jul 09, 2002 1.902 1.902 1.902 1.902 69,994 +0.00(+0.00%)
Jul 08, 2002 1.910 1.910 1.902 1.902 16,266 -0.01(-0.40%)
Jul 05, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jul 04, 2002 1.917 1.917 1.910 1.910 318,917 +0.00(+0.00%)
Jul 03, 2002 1.917 1.917 1.910 1.910 318,917 +0.00(+0.24%)
Jul 02, 2002 1.910 1.910 1.902 1.905 11,337 -0.01(-0.56%)
Jul 01, 2002 1.910 1.917 1.910 1.916 16,759 +0.01(+0.72%)
Jun 28, 2002 1.902 1.908 1.902 1.902 2,957 -0.00(-0.08%)
Jun 27, 2002 1.902 1.903 1.902 1.903 9,365 +0.01(+0.48%)
Jun 26, 2002 1.911 1.911 1.894 1.894 55,206 -0.03(-1.58%)
Jun 25, 2002 1.925 1.925 1.925 1.925 492 -0.03(-1.56%)
Jun 21, 2002 1.948 1.960 1.948 1.955 394,334 +0.02(+0.78%)
Jun 20, 2002 1.940 1.940 1.940 1.940 20,209 +0.00(+0.00%)
Jun 19, 2002 1.948 1.970 1.932 1.940 50,277 +0.01(+0.47%)
Jun 18, 2002 1.932 1.942 1.931 1.931 13,801 -0.00(-0.24%)
Jun 17, 2002 1.935 1.935 1.935 1.935 2,957 -0.01(-0.63%)
Jun 14, 2002 1.963 1.970 1.948 1.948 14,787 -0.02(-1.16%)
Jun 12, 2002 1.976 1.986 1.970 1.970 12,815 +0.01(+0.39%)
Jun 11, 2002 1.978 1.978 1.963 1.963 7,886 -0.02(-0.77%)
Jun 10, 2002 1.978 1.978 1.978 1.978 2,957 -0.02(-0.76%)
Jun 07, 2002 1.990 1.993 1.990 1.993 2,957 +0.02(+0.77%)
Jun 06, 2002 2.054 2.062 1.978 1.978 30,067 -0.07(-3.20%)
Jun 05, 2002 2.046 2.046 2.043 2.043 985 -0.01(-0.52%)
May 31, 2002 2.054 2.054 2.054 2.054 985 -0.04(-1.82%)
May 28, 2002 2.107 2.107 2.092 2.092 5,422 -0.02(-1.08%)
May 27, 2002 2.107 2.115 2.103 2.115 218,855 +0.00(+0.00%)
May 24, 2002 2.107 2.115 2.103 2.115 218,855 -0.00(-0.07%)
May 23, 2002 2.116 2.116 2.116 2.116 3,943 -0.02(-1.00%)
May 22, 2002 2.130 2.138 2.130 2.138 25,138 +0.01(+0.36%)
May 21, 2002 2.130 2.130 2.130 2.130 4,929 -0.03(-1.41%)
May 20, 2002 2.168 2.168 2.161 2.161 7,393 -0.02(-1.05%)
May 17, 2002 2.191 2.206 2.183 2.183 8,872 +0.00(+0.00%)
May 16, 2002 2.191 2.191 2.183 2.183 7,886 -0.02(-1.03%)
May 15, 2002 2.220 2.228 2.199 2.206 41,898 +0.00(+0.00%)
May 14, 2002 2.176 2.206 2.176 2.206 12,815 +0.03(+1.40%)
May 13, 2002 2.214 2.214 2.176 2.176 13,801 -0.03(-1.38%)
May 10, 2002 2.221 2.229 2.176 2.206 39,926 -0.01(-0.34%)
May 09, 2002 2.153 2.214 2.153 2.214 37,461 +0.08(+3.56%)
May 08, 2002 2.144 2.153 2.123 2.138 23,167 -0.01(-0.35%)
May 07, 2002 2.130 2.145 2.115 2.145 76,895 +0.02(+0.71%)
May 06, 2002 2.024 2.145 2.024 2.130 44,362 +0.11(+5.26%)
May 03, 2002 2.027 2.027 2.024 2.024 57,671 -0.00(-0.15%)
May 02, 2002 2.031 2.031 2.027 2.027 29,575 -0.00(-0.22%)
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.