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

Stifel Financial Corp (NY: SF )

79.31 -1.22 (-1.51%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 3, 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 (%)
Oct 31, 2002 1.824 1.824 1.824 1.824 3,964 -0.00(-0.08%)
Oct 30, 2002 1.824 1.830 1.824 1.825 2,130,659 -0.01(-0.33%)
Oct 29, 2002 1.831 1.831 1.831 1.831 2,973 -0.02(-0.82%)
Oct 28, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Oct 25, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Oct 24, 2002 1.847 1.847 1.847 1.847 1,982 +0.01(+0.41%)
Oct 23, 2002 1.839 1.839 1.816 1.839 21,802 +0.00(+0.00%)
Oct 22, 2002 1.839 1.839 1.839 1.839 2,477 -0.01(-0.49%)
Oct 21, 2002 1.863 1.863 1.848 1.848 7,432 -0.03(-1.53%)
Oct 18, 2002 1.877 1.877 1.875 1.877 20,315 -0.02(-0.88%)
Oct 17, 2002 1.915 1.922 1.892 1.894 21,802 -0.03(-1.50%)
Oct 16, 2002 1.922 1.922 1.907 1.922 3,964 +0.02(+0.79%)
Oct 15, 2002 1.877 1.907 1.877 1.907 30,225 +0.06(+3.28%)
Oct 14, 2002 1.847 1.847 1.847 1.847 1,982 -0.02(-0.81%)
Oct 11, 2002 1.862 1.862 1.862 1.862 5,946 +0.02(+0.82%)
Oct 10, 2002 1.854 1.854 1.847 1.847 2,973 +0.00(+0.00%)
Oct 09, 2002 1.847 1.847 1.847 1.847 1,486 -0.01(-0.41%)
Oct 08, 2002 1.854 1.854 1.839 1.854 518,790 +0.00(+0.00%)
Oct 07, 2002 1.869 1.869 1.854 1.854 23,784 -0.03(-1.61%)
Oct 04, 2002 1.884 1.884 1.884 1.884 0 +0.00(+0.00%)
Oct 03, 2002 1.922 1.922 1.884 1.884 16,351 -0.03(-1.35%)
Oct 02, 2002 1.910 1.910 1.910 1.910 495 -0.01(-0.39%)
Oct 01, 2002 1.918 1.918 1.915 1.918 5,450 -0.00(-0.24%)
Sep 30, 2002 1.922 1.922 1.922 1.922 5,450 +0.01(+0.40%)
Sep 27, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Sep 26, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Sep 25, 2002 1.915 1.921 1.907 1.915 9,910 +0.01(+0.48%)
Sep 24, 2002 1.907 1.907 1.892 1.906 36,171 -0.00(-0.08%)
Sep 23, 2002 1.915 1.915 1.907 1.907 4,955 -0.02(-0.79%)
Sep 20, 2002 1.915 1.922 1.907 1.922 12,387 -0.01(-0.39%)
Sep 19, 2002 1.963 1.963 1.928 1.930 34,189 -0.04(-1.85%)
Sep 18, 2002 1.954 1.971 1.954 1.966 24,279 -0.00(-0.23%)
Sep 17, 2002 1.971 1.971 1.971 1.971 495 +0.00(+0.15%)
Sep 16, 2002 1.953 1.968 1.953 1.968 13,874 +0.00(+0.00%)
Sep 13, 2002 1.945 1.968 1.945 1.968 14,369 +0.02(+1.17%)
Sep 12, 2002 1.945 1.945 1.945 1.945 2,477 +0.00(+0.00%)
Sep 11, 2002 1.945 1.960 1.945 1.945 5,946 +0.02(+0.78%)
Sep 10, 2002 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Sep 09, 2002 1.945 1.945 1.930 1.930 9,414 -0.02(-1.16%)
Sep 06, 2002 1.972 1.972 1.953 1.953 5,450 -0.03(-1.53%)
Sep 05, 2002 1.983 1.983 1.983 1.983 14,865 +0.02(+0.77%)
Sep 04, 2002 1.968 1.968 1.968 1.968 1,040,554 +0.02(+0.78%)
Sep 03, 2002 1.983 1.983 1.953 1.953 5,946 -0.02(-0.77%)
Aug 30, 2002 1.968 1.968 1.966 1.968 6,937 +0.02(+0.78%)
Aug 29, 2002 1.953 1.953 1.930 1.953 43,604 -0.01(-0.54%)
Aug 28, 2002 1.978 1.978 1.963 1.963 1,982 +0.00(+0.00%)
Aug 27, 2002 1.963 1.963 1.963 1.963 0 +0.00(+0.00%)
Aug 26, 2002 1.963 1.963 1.963 1.963 1,982 +0.00(+0.00%)
Aug 23, 2002 1.983 1.990 1.963 1.963 16,351 -0.03(-1.44%)
Aug 22, 2002 2.006 2.006 1.992 1.992 3,964 -0.02(-1.05%)
Aug 21, 2002 1.975 2.013 1.975 2.013 31,216 +0.02(+1.14%)
Aug 20, 2002 1.883 1.990 1.878 1.990 43,604 +0.14(+7.35%)
Aug 16, 2002 1.869 1.869 1.854 1.854 5,450 -0.01(-0.41%)
Aug 15, 2002 1.809 1.862 1.809 1.862 52,027 +0.05(+2.50%)
Aug 14, 2002 1.809 1.816 1.809 1.816 11,396 +0.00(+0.00%)
Aug 13, 2002 1.816 1.816 1.816 1.816 1,486 -0.01(-0.42%)
Aug 12, 2002 1.824 1.824 1.824 1.824 10,405 +0.01(+0.42%)
Aug 07, 2002 1.824 1.824 1.816 1.816 10,901 -0.02(-0.99%)
Aug 06, 2002 1.831 1.835 1.831 1.835 991 +0.01(+0.58%)
Aug 05, 2002 1.816 1.824 1.816 1.824 3,964 +0.01(+0.42%)
Aug 02, 2002 1.828 1.828 1.816 1.816 10,405 -0.02(-1.23%)
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.