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

Stifel Financial Corp (NY: SF )

79.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Mar 31, 2003 1.801 1.818 1.771 1.780 68,874 -0.01(-0.34%)
Mar 28, 2003 1.759 1.786 1.759 1.786 8,423 +0.03(+1.55%)
Mar 27, 2003 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Mar 26, 2003 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Mar 25, 2003 1.759 1.759 1.759 1.759 2,477 -0.01(-0.68%)
Mar 24, 2003 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Mar 21, 2003 1.794 1.794 1.771 1.771 32,207 -0.03(-1.85%)
Mar 20, 2003 1.786 1.818 1.786 1.804 7,432 +0.02(+0.93%)
Mar 19, 2003 1.803 1.803 1.778 1.788 39,144 -0.03(-1.42%)
Mar 18, 2003 1.815 1.815 1.809 1.813 1,982 -0.00(-0.08%)
Mar 17, 2003 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Mar 14, 2003 1.803 1.819 1.803 1.815 7,928 +0.01(+0.67%)
Mar 13, 2003 1.816 1.816 1.803 1.803 25,270 +0.01(+0.51%)
Mar 12, 2003 1.794 1.818 1.794 1.794 34,685 +0.00(+0.25%)
Mar 11, 2003 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
Mar 10, 2003 1.789 1.789 1.789 1.789 991 -0.01(-0.67%)
Mar 07, 2003 1.786 1.801 1.786 1.801 3,964 +0.02(+0.85%)
Mar 06, 2003 1.788 1.788 1.786 1.786 4,955 -0.02(-0.84%)
Mar 05, 2003 1.801 1.822 1.801 1.801 36,171 +0.00(+0.00%)
Mar 04, 2003 1.801 1.801 1.801 1.801 17,838 -0.01(-0.42%)
Mar 03, 2003 1.801 1.824 1.801 1.809 12,387 +0.02(+1.27%)
Feb 28, 2003 1.788 1.788 1.786 1.786 7,432 -0.01(-0.34%)
Feb 27, 2003 1.795 1.795 1.792 1.792 3,468 -0.00(-0.08%)
Feb 26, 2003 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Feb 25, 2003 1.798 1.798 1.794 1.794 4,955 -0.01(-0.34%)
Feb 24, 2003 1.800 1.800 1.800 1.800 495 -0.01(-0.34%)
Feb 21, 2003 1.818 1.818 1.803 1.806 56,982 -0.01(-0.58%)
Feb 20, 2003 1.816 1.816 1.816 1.816 1,486 +0.00(+0.00%)
Feb 19, 2003 1.816 1.816 1.816 1.816 1,982 -0.01(-0.42%)
Feb 18, 2003 1.839 1.839 1.824 1.824 44,595 -0.03(-1.47%)
Feb 14, 2003 1.816 1.851 1.816 1.851 38,649 +0.01(+0.66%)
Feb 13, 2003 1.801 1.847 1.801 1.839 145,677 +0.03(+1.67%)
Feb 12, 2003 1.806 1.831 1.801 1.809 105,046 +0.00(+0.25%)
Feb 11, 2003 1.778 1.813 1.778 1.804 6,441 +0.02(+0.93%)
Feb 10, 2003 1.750 1.800 1.750 1.788 23,288 +0.03(+1.90%)
Feb 07, 2003 1.756 1.766 1.754 1.754 21,306 -0.00(-0.17%)
Feb 06, 2003 1.757 1.757 1.757 1.757 0 +0.00(+0.00%)
Feb 05, 2003 1.771 1.771 1.757 1.757 1,982 +0.00(+0.09%)
Feb 04, 2003 1.766 1.772 1.750 1.756 12,387 -0.02(-1.19%)
Feb 03, 2003 1.763 1.777 1.763 1.777 9,910 +0.01(+0.77%)
Jan 31, 2003 1.756 1.766 1.756 1.763 4,459 +0.01(+0.43%)
Jan 30, 2003 1.771 1.772 1.756 1.756 22,793 -0.02(-0.85%)
Jan 29, 2003 1.780 1.780 1.771 1.771 8,423 -0.02(-0.85%)
Jan 28, 2003 1.786 1.786 1.786 1.786 3,964 -0.01(-0.34%)
Jan 27, 2003 1.795 1.795 1.792 1.792 2,477 -0.01(-0.50%)
Jan 24, 2003 1.801 1.801 1.801 1.801 1,486 -0.02(-0.83%)
Jan 23, 2003 1.816 1.819 1.809 1.816 14,369 +0.02(+0.84%)
Jan 22, 2003 1.801 1.801 1.801 1.801 15,856 +0.00(+0.00%)
Jan 21, 2003 1.821 1.824 1.801 1.801 42,613 -0.02(-1.16%)
Jan 17, 2003 1.801 1.835 1.801 1.822 11,892 +0.01(+0.75%)
Jan 16, 2003 1.806 1.815 1.806 1.809 10,405 -0.00(-0.08%)
Jan 15, 2003 1.816 1.816 1.810 1.810 4,955 -0.01(-0.33%)
Jan 14, 2003 1.724 1.839 1.724 1.816 85,721 +0.10(+5.82%)
Jan 13, 2003 1.727 1.727 1.710 1.716 5,946 -0.02(-1.05%)
Jan 10, 2003 1.688 1.735 1.688 1.735 23,784 +0.05(+2.83%)
Jan 09, 2003 1.666 1.687 1.665 1.687 188,290 +0.02(+1.13%)
Jan 08, 2003 1.665 1.668 1.665 1.668 14,369 -0.00(-0.27%)
Jan 07, 2003 1.668 1.674 1.668 1.673 55,991 +0.01(+0.55%)
Jan 06, 2003 1.666 1.666 1.663 1.663 18,333 -0.00(-0.09%)
Jan 03, 2003 1.665 1.665 1.665 1.665 5,946 +0.00(+0.00%)
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.