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

Stifel Financial Corp (NY: SF )

92.87 +2.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 30, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 29, 2003 2.224 2.224 2.152 2.152 7,835 -0.01(-0.50%)
Oct 28, 2003 2.144 2.162 2.144 2.162 14,691 +0.02(+0.86%)
Oct 27, 2003 2.144 2.159 2.144 2.144 1,604,305 +0.01(+0.58%)
Oct 24, 2003 2.199 2.199 2.132 2.132 41,625 -0.03(-1.28%)
Oct 23, 2003 2.150 2.159 2.150 2.159 14,691 +0.00(+0.00%)
Oct 22, 2003 2.150 2.159 2.150 2.159 14,691 +0.01(+0.36%)
Oct 21, 2003 2.118 2.152 2.118 2.152 7,345 +0.00(+0.07%)
Oct 20, 2003 2.136 2.150 2.136 2.150 24,485 -0.00(-0.07%)
Oct 17, 2003 2.152 2.152 2.152 2.152 24,485 +0.00(+0.00%)
Oct 16, 2003 2.135 2.152 2.135 2.152 10,284 +0.02(+0.79%)
Oct 15, 2003 2.129 2.133 2.129 2.135 29,872 +0.08(+4.03%)
Oct 14, 2003 2.052 2.052 2.052 2.052 31,341 -0.08(-3.94%)
Oct 13, 2003 2.121 2.136 2.121 2.136 41,625 +0.02(+0.72%)
Oct 10, 2003 2.144 2.144 2.144 2.121 9,304 +0.02(+0.73%)
Oct 09, 2003 2.098 2.107 2.092 2.106 142,506 +0.02(+0.73%)
Oct 08, 2003 2.063 2.091 2.063 2.091 24,975 +0.02(+0.81%)
Oct 07, 2003 2.074 2.074 2.074 2.074 979 +0.02(+0.89%)
Oct 06, 2003 2.055 2.055 2.055 2.055 489 +0.02(+1.05%)
Oct 03, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Oct 02, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Oct 01, 2003 2.083 2.083 2.034 2.034 3,917 -0.04(-1.99%)
Sep 30, 2003 2.075 2.075 2.075 2.075 2,448 +0.00(+0.00%)
Sep 29, 2003 2.075 2.075 2.075 2.075 2,448 +0.00(+0.00%)
Sep 26, 2003 2.075 2.075 2.075 2.075 42,605 +0.01(+0.37%)
Sep 25, 2003 2.045 2.068 2.045 2.068 2,448 -0.02(-0.74%)
Sep 24, 2003 2.083 2.083 2.083 2.083 22,037 -0.01(-0.66%)
Sep 23, 2003 2.097 2.097 2.097 2.097 2,938 +0.03(+1.41%)
Sep 22, 2003 2.058 2.083 2.037 2.068 29,872 +0.01(+0.45%)
Sep 19, 2003 2.051 2.058 2.051 2.058 15,670 +0.01(+0.67%)
Sep 18, 2003 2.031 2.043 2.031 2.045 28,893 +0.02(+1.14%)
Sep 17, 2003 2.022 2.022 2.022 2.022 0 +0.00(+0.00%)
Sep 16, 2003 2.064 2.064 2.022 2.022 9,304 -0.02(-0.75%)
Sep 15, 2003 2.037 2.037 2.026 2.037 15,181 -0.02(-0.75%)
Sep 12, 2003 2.052 2.066 2.037 2.052 16,160 +0.00(+0.15%)
Sep 11, 2003 2.068 2.068 2.034 2.049 18,119 -0.02(-0.89%)
Sep 10, 2003 2.106 2.121 2.068 2.068 65,132 -0.01(-0.66%)
Sep 09, 2003 2.098 2.098 2.014 2.081 43,094 +0.01(+0.67%)
Sep 08, 2003 2.029 2.106 2.029 2.068 193,437 +0.14(+7.40%)
Sep 05, 2003 1.922 1.927 1.922 1.925 3,428 +0.00(+0.24%)
Sep 04, 2003 1.936 1.936 1.921 1.921 4,897 -0.05(-2.72%)
Sep 03, 2003 1.974 1.974 1.974 1.974 0 +0.00(+0.00%)
Sep 02, 2003 1.953 1.974 1.927 1.974 73,457 +0.06(+3.12%)
Aug 29, 2003 1.913 1.914 1.913 1.914 6,856 +0.00(+0.24%)
Aug 28, 2003 1.910 1.910 1.910 1.910 979 +0.02(+1.22%)
Aug 27, 2003 1.864 1.887 1.864 1.887 2,448 +0.01(+0.41%)
Aug 26, 2003 1.879 1.879 1.879 1.879 489 -0.01(-0.32%)
Aug 25, 2003 1.845 1.885 1.845 1.885 6,856 +0.01(+0.49%)
Aug 22, 2003 1.876 1.876 1.876 1.876 0 +0.00(+0.00%)
Aug 21, 2003 1.959 1.959 1.876 1.876 308,030 -0.05(-2.70%)
Aug 20, 2003 1.902 1.928 1.902 1.928 11,753 -0.00(-0.08%)
Aug 19, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Aug 18, 2003 1.902 1.930 1.902 1.930 12,242 +0.00(+0.00%)
Aug 15, 2003 1.930 1.930 1.930 1.930 1,958 +0.02(+1.04%)
Aug 14, 2003 1.914 1.937 1.910 1.910 14,201 -0.00(-0.24%)
Aug 13, 2003 1.914 1.914 1.914 1.914 6,366 +0.03(+1.63%)
Aug 12, 2003 1.884 1.884 1.884 1.884 4,897 +0.00(+0.00%)
Aug 11, 2003 1.937 1.937 1.882 1.884 47,992 -0.06(-3.15%)
Aug 08, 2003 1.913 1.948 1.913 1.945 29,382 +0.07(+3.76%)
Aug 07, 2003 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Aug 06, 2003 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Aug 05, 2003 1.875 1.875 1.875 1.875 489 +0.02(+0.82%)
Aug 04, 2003 1.859 1.859 1.859 1.859 489 -0.02(-0.82%)
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.