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

Stifel Financial Corp (NY: SF )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 1.777 1.787 1.777 1.784 4,407 +0.01(+0.43%)
Jan 30, 2003 1.792 1.793 1.777 1.777 22,526 -0.02(-0.85%)
Jan 29, 2003 1.801 1.801 1.792 1.792 8,324 -0.02(-0.85%)
Jan 28, 2003 1.807 1.807 1.807 1.807 3,917 -0.01(-0.34%)
Jan 27, 2003 1.816 1.816 1.813 1.813 2,448 -0.01(-0.50%)
Jan 24, 2003 1.823 1.823 1.823 1.823 1,469 -0.02(-0.83%)
Jan 23, 2003 1.838 1.841 1.830 1.838 14,201 +0.02(+0.84%)
Jan 22, 2003 1.823 1.823 1.823 1.823 15,670 +0.00(+0.00%)
Jan 21, 2003 1.842 1.846 1.823 1.823 42,114 -0.02(-1.16%)
Jan 17, 2003 1.823 1.856 1.823 1.844 11,752 +0.01(+0.75%)
Jan 16, 2003 1.827 1.836 1.827 1.830 10,283 -0.00(-0.08%)
Jan 15, 2003 1.838 1.838 1.832 1.832 4,897 -0.01(-0.33%)
Jan 14, 2003 1.744 1.861 1.744 1.838 84,718 +0.10(+5.82%)
Jan 13, 2003 1.747 1.747 1.731 1.737 5,876 -0.02(-1.05%)
Jan 10, 2003 1.708 1.755 1.708 1.755 23,505 +0.05(+2.83%)
Jan 09, 2003 1.686 1.707 1.685 1.707 186,086 +0.02(+1.13%)
Jan 08, 2003 1.685 1.688 1.685 1.688 14,201 -0.00(-0.27%)
Jan 07, 2003 1.688 1.694 1.688 1.692 55,336 +0.01(+0.55%)
Jan 06, 2003 1.686 1.686 1.683 1.683 18,118 -0.00(-0.09%)
Jan 03, 2003 1.685 1.685 1.685 1.685 5,876 +0.00(+0.00%)
Jan 02, 2003 1.700 1.737 1.677 1.685 61,702 -0.02(-1.26%)
Dec 31, 2002 1.703 1.718 1.703 1.706 10,283 -0.00(-0.09%)
Dec 30, 2002 1.697 1.708 1.692 1.708 11,752 +0.02(+1.27%)
Dec 27, 2002 1.686 1.686 1.686 1.686 8,324 -0.00(-0.18%)
Dec 26, 2002 1.685 1.692 1.685 1.689 5,386 +0.01(+0.73%)
Dec 24, 2002 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Dec 23, 2002 1.685 1.685 1.677 1.677 30,851 -0.01(-0.73%)
Dec 20, 2002 1.694 1.694 1.689 1.689 71,006 -0.00(-0.18%)
Dec 19, 2002 1.692 1.694 1.689 1.692 9,304 -0.01(-0.45%)
Dec 18, 2002 1.723 1.723 1.700 1.700 7,835 -0.03(-1.77%)
Dec 17, 2002 1.731 1.731 1.723 1.731 4,407 +0.00(+0.00%)
Dec 16, 2002 1.731 1.738 1.731 1.731 10,773 +0.01(+0.53%)
Dec 13, 2002 1.723 1.723 1.721 1.721 2,448 -0.02(-0.97%)
Dec 12, 2002 1.754 1.754 1.738 1.738 86,187 -0.02(-1.30%)
Dec 11, 2002 1.770 1.780 1.761 1.761 32,809 -0.01(-0.60%)
Dec 10, 2002 1.772 1.772 1.772 1.772 1,958 -0.00(-0.17%)
Dec 09, 2002 1.777 1.778 1.775 1.775 39,176 -0.01(-0.52%)
Dec 06, 2002 1.781 1.784 1.781 1.784 27,423 +0.00(+0.17%)
Dec 05, 2002 1.790 1.790 1.761 1.781 42,114 -0.01(-0.60%)
Dec 04, 2002 1.800 1.800 1.792 1.792 151,317 -0.01(-0.51%)
Dec 03, 2002 1.801 1.801 1.801 1.801 1,958 +0.00(+0.09%)
Dec 02, 2002 1.787 1.800 1.787 1.800 9,794 +0.03(+1.56%)
Nov 29, 2002 1.789 1.789 1.772 1.772 3,917 -0.00(-0.26%)
Nov 27, 2002 1.777 1.777 1.777 1.777 1,469 -0.00(-0.09%)
Nov 26, 2002 1.777 1.778 1.777 1.778 2,938 +0.00(+0.09%)
Nov 25, 2002 1.784 1.784 1.777 1.777 14,201 -0.02(-0.85%)
Nov 22, 2002 1.792 1.792 1.792 1.792 0 +0.00(+0.00%)
Nov 21, 2002 1.792 1.792 1.792 1.792 0 +0.00(+0.00%)
Nov 20, 2002 1.786 1.792 1.786 1.792 2,448 +0.00(+0.09%)
Nov 19, 2002 1.790 1.790 1.790 1.790 2,448 +0.00(+0.00%)
Nov 18, 2002 1.793 1.793 1.790 1.790 1,469 -0.00(-0.17%)
Nov 15, 2002 1.800 1.800 1.787 1.793 25,464 +0.02(+0.95%)
Nov 14, 2002 1.801 1.801 1.769 1.777 91,574 -0.02(-1.19%)
Nov 13, 2002 1.807 1.807 1.798 1.798 16,160 -0.01(-0.51%)
Nov 12, 2002 1.807 1.807 1.807 1.807 9,794 +0.00(+0.00%)
Nov 11, 2002 1.821 1.830 1.807 1.807 44,073 -0.02(-1.09%)
Nov 08, 2002 1.841 1.846 1.827 1.827 52,887 -0.02(-1.00%)
Nov 07, 2002 1.844 1.846 1.841 1.846 250,237 +0.00(+0.00%)
Nov 06, 2002 1.846 1.847 1.846 1.846 32,809 +0.00(+0.00%)
Nov 05, 2002 1.846 1.853 1.846 1.846 18,608 -0.01(-0.41%)
Nov 04, 2002 1.846 1.861 1.846 1.853 27,423 +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.