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

Stifel Financial Corp (NY: SF )

93.66 +0.75 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2002 2.068 2.068 2.068 2.068 979 -0.04(-1.82%)
May 28, 2002 2.121 2.121 2.106 2.106 5,386 -0.02(-1.08%)
May 27, 2002 2.121 2.129 2.117 2.129 217,427 +0.00(+0.00%)
May 24, 2002 2.121 2.129 2.117 2.129 217,427 -0.00(-0.07%)
May 23, 2002 2.130 2.130 2.130 2.130 3,917 -0.02(-1.00%)
May 22, 2002 2.144 2.152 2.144 2.152 24,974 +0.01(+0.36%)
May 21, 2002 2.144 2.144 2.144 2.144 4,897 -0.03(-1.41%)
May 20, 2002 2.182 2.182 2.175 2.175 7,345 -0.02(-1.05%)
May 17, 2002 2.205 2.221 2.198 2.198 8,814 +0.00(+0.00%)
May 16, 2002 2.205 2.205 2.198 2.198 7,835 -0.02(-1.03%)
May 15, 2002 2.235 2.242 2.213 2.221 41,624 +0.00(+0.00%)
May 14, 2002 2.190 2.221 2.190 2.221 12,732 +0.03(+1.40%)
May 13, 2002 2.228 2.228 2.190 2.190 13,711 -0.03(-1.38%)
May 10, 2002 2.236 2.244 2.190 2.221 39,665 -0.01(-0.34%)
May 09, 2002 2.167 2.228 2.167 2.228 37,217 +0.08(+3.56%)
May 08, 2002 2.158 2.167 2.137 2.152 23,015 -0.01(-0.35%)
May 07, 2002 2.144 2.159 2.129 2.159 76,393 +0.02(+0.71%)
May 06, 2002 2.037 2.159 2.037 2.144 44,073 +0.11(+5.26%)
May 03, 2002 2.040 2.040 2.037 2.037 57,295 -0.00(-0.15%)
May 02, 2002 2.045 2.045 2.040 2.040 29,382 -0.00(-0.22%)
May 01, 2002 2.045 2.045 2.045 2.045 15,180 +0.00(+0.00%)
Apr 30, 2002 2.045 2.045 2.045 2.045 16,649 -0.01(-0.37%)
Apr 29, 2002 2.037 2.052 2.037 2.052 16,649 +0.01(+0.37%)
Apr 26, 2002 2.045 2.045 2.045 2.045 1,469 +0.00(+0.00%)
Apr 25, 2002 2.052 2.052 2.045 2.045 9,794 +0.00(+0.00%)
Apr 24, 2002 2.037 2.045 2.029 2.045 36,727 +0.01(+0.38%)
Apr 23, 2002 2.037 2.037 2.037 2.037 24,485 +0.01(+0.38%)
Apr 22, 2002 2.006 2.029 2.006 2.029 17,629 +0.02(+1.15%)
Apr 19, 2002 2.014 2.022 2.006 2.006 19,588 +0.00(+0.00%)
Apr 18, 2002 1.976 2.006 1.966 2.006 38,686 +0.03(+1.55%)
Apr 17, 2002 1.986 1.999 1.976 1.976 14,691 -0.00(-0.08%)
Apr 16, 2002 2.012 2.012 1.977 1.977 26,933 -0.02(-1.07%)
Apr 15, 2002 2.025 2.025 1.999 1.999 8,814 -0.02(-0.76%)
Apr 12, 2002 2.014 2.014 2.014 2.014 489 -0.01(-0.38%)
Apr 11, 2002 2.022 2.029 2.006 2.022 28,402 +0.01(+0.38%)
Apr 10, 2002 1.986 2.014 1.986 2.014 7,345 +0.02(+1.08%)
Apr 09, 2002 1.999 1.999 1.993 1.993 32,809 -0.01(-0.69%)
Apr 08, 2002 2.029 2.029 2.006 2.006 15,670 -0.02(-1.13%)
Apr 05, 2002 1.991 2.029 1.991 2.029 66,109 +0.04(+2.08%)
Apr 04, 2002 1.947 1.988 1.947 1.988 99,899 +0.03(+1.64%)
Apr 03, 2002 1.960 1.960 1.956 1.956 6,855 -0.01(-0.39%)
Apr 02, 2002 1.970 1.976 1.963 1.963 24,485 +0.01(+0.39%)
Apr 01, 2002 1.947 1.957 1.947 1.956 23,995 +0.00(+0.16%)
Mar 29, 2002 1.953 1.960 1.945 1.953 1,811,895 +0.00(+0.00%)
Mar 28, 2002 1.953 1.960 1.945 1.953 18,118 +0.00(+0.00%)
Mar 27, 2002 1.991 1.991 1.953 1.953 37,707 -0.03(-1.54%)
Mar 26, 2002 1.991 1.991 1.983 1.983 1,958 -0.01(-0.38%)
Mar 25, 2002 1.999 1.999 1.991 1.991 26,933 -0.01(-0.38%)
Mar 22, 2002 2.003 2.022 1.999 1.999 43,093 +0.00(+0.23%)
Mar 21, 2002 1.994 1.996 1.994 1.994 21,057 -0.00(-0.23%)
Mar 20, 2002 1.991 2.022 1.991 1.999 47,501 +0.02(+0.77%)
Mar 19, 2002 1.983 2.014 1.983 1.983 81,290 +0.01(+0.39%)
Mar 18, 2002 1.991 1.991 1.976 1.976 9,794 +0.00(+0.00%)
Mar 15, 2002 1.976 2.022 1.976 1.976 22,036 +0.02(+0.78%)
Mar 14, 2002 1.876 1.968 1.876 1.960 27,423 +0.09(+4.92%)
Mar 13, 2002 1.861 1.876 1.861 1.868 7,835 +0.01(+0.41%)
Mar 12, 2002 1.861 1.861 1.861 1.861 15,670 +0.01(+0.41%)
Mar 11, 2002 1.861 1.861 1.853 1.853 2,938 -0.02(-0.82%)
Mar 08, 2002 1.891 1.891 1.861 1.868 15,180 -0.02(-1.21%)
Mar 07, 2002 1.891 1.891 1.891 1.891 2,938 -0.01(-0.40%)
Mar 06, 2002 1.891 1.899 1.876 1.899 10,773 +0.00(+0.24%)
Mar 05, 2002 1.901 1.902 1.895 1.895 12,242 -0.02(-1.04%)
Mar 04, 2002 1.853 1.914 1.853 1.914 21,546 +0.07(+3.73%)
Mar 01, 2002 1.812 1.846 1.812 1.846 9,794 +0.04(+1.95%)
Feb 28, 2002 1.810 1.810 1.810 1.810 1,958 -0.00(-0.25%)
Feb 27, 2002 1.815 1.815 1.807 1.815 43,093 +0.03(+1.72%)
Feb 26, 2002 1.784 1.784 1.784 1.784 7,345 +0.00(+0.00%)
Feb 25, 2002 1.792 1.792 1.784 1.784 9,304 -0.02(-1.27%)
Feb 22, 2002 1.807 1.807 1.807 1.807 146,910 +0.01(+0.43%)
Feb 21, 2002 1.807 1.823 1.800 1.800 39,665 +0.01(+0.43%)
Feb 20, 2002 1.769 1.807 1.792 1.792 17,139 -0.02(-0.85%)
Feb 19, 2002 1.769 1.807 1.769 1.807 6,366 +0.05(+2.61%)
Feb 18, 2002 1.769 1.769 1.761 1.761 1,958 +0.00(+0.00%)
Feb 15, 2002 1.769 1.769 1.761 1.761 1,958 -0.01(-0.43%)
Feb 14, 2002 1.754 1.769 1.754 1.769 16,649 +0.03(+1.76%)
Feb 13, 2002 1.708 1.738 1.708 1.738 636,611 +0.03(+1.79%)
Feb 12, 2002 1.715 1.715 1.708 1.708 9,304 -0.00(-0.09%)
Feb 11, 2002 1.669 1.723 1.662 1.709 41,134 +0.05(+2.86%)
Feb 08, 2002 1.669 1.669 1.662 1.662 2,448 +0.02(+1.40%)
Feb 07, 2002 1.685 1.685 1.639 1.639 76,393 -0.05(-2.73%)
Feb 06, 2002 1.700 1.700 1.685 1.685 28,892 -0.02(-0.90%)
Feb 05, 2002 1.754 1.754 1.700 1.700 15,670 -0.05(-2.63%)
Feb 04, 2002 1.746 1.746 1.746 1.746 489 -0.01(-0.44%)
Feb 01, 2002 1.746 1.754 1.746 1.754 3,917 +0.03(+1.78%)
Jan 31, 2002 1.688 1.723 1.688 1.723 23,015 +0.03(+1.81%)
Jan 30, 2002 1.685 1.692 1.685 1.692 22,526 +0.01(+0.45%)
Jan 29, 2002 1.674 1.685 1.674 1.685 320,754 +0.01(+0.46%)
Jan 28, 2002 1.685 1.685 1.646 1.677 102,347 -0.01(-0.45%)
Jan 25, 2002 1.685 1.685 1.685 1.685 11,752 +0.00(+0.00%)
Jan 24, 2002 1.685 1.685 1.677 1.685 46,521 +0.00(+0.00%)
Jan 23, 2002 1.685 1.692 1.685 1.685 69,047 +0.00(+0.00%)
Jan 22, 2002 1.649 1.685 1.649 1.685 10,283 +0.02(+1.38%)
Jan 21, 2002 1.648 1.662 1.639 1.662 51,908 +0.00(+0.00%)
Jan 18, 2002 1.648 1.662 1.639 1.662 51,908 +0.00(+0.00%)
Jan 17, 2002 1.654 1.662 1.646 1.662 22,036 +0.01(+0.46%)
Jan 16, 2002 1.646 1.654 1.646 1.654 11,752 +0.00(+0.19%)
Jan 15, 2002 1.662 1.662 1.642 1.651 35,748 -0.01(-0.65%)
Jan 14, 2002 1.669 1.669 1.662 1.662 63,661 +0.00(+0.00%)
Jan 11, 2002 1.662 1.669 1.662 1.662 9,794 +0.01(+0.74%)
Jan 10, 2002 1.649 1.680 1.649 1.649 16,160 +0.04(+2.57%)
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.