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: 7:00 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 (%)
Jun 30, 2003 1.847 1.847 1.847 1.847 979 -0.01(-0.41%)
Jun 27, 2003 1.855 1.855 1.853 1.855 30,852 -0.01(-0.74%)
Jun 26, 2003 1.891 1.930 1.868 1.868 42,115 +0.02(+0.83%)
Jun 25, 2003 1.867 1.867 1.853 1.853 6,366 -0.00(-0.08%)
Jun 24, 2003 1.850 1.873 1.850 1.855 7,835 -0.01(-0.74%)
Jun 23, 2003 1.868 1.876 1.842 1.868 14,201 -0.03(-1.61%)
Jun 20, 2003 1.930 1.930 1.899 1.899 9,794 -0.03(-1.59%)
Jun 19, 2003 1.930 1.930 1.928 1.930 10,284 +0.00(+0.00%)
Jun 18, 2003 1.933 1.933 1.930 1.930 3,917 -0.01(-0.39%)
Jun 17, 2003 1.954 1.954 1.930 1.937 1,958 -0.02(-0.78%)
Jun 16, 2003 1.937 1.957 1.937 1.953 2,448 +0.01(+0.39%)
Jun 13, 2003 1.945 1.945 1.945 1.945 6,366 -0.02(-0.78%)
Jun 12, 2003 1.953 1.996 1.953 1.960 28,893 +0.03(+1.51%)
Jun 11, 2003 1.930 1.937 1.930 1.931 14,691 +0.00(+0.08%)
Jun 10, 2003 1.899 1.930 1.899 1.930 9,304 +0.06(+3.03%)
Jun 09, 2003 1.868 1.905 1.861 1.873 16,650 -0.01(-0.33%)
Jun 06, 2003 1.884 1.887 1.879 1.879 3,917 -0.00(-0.24%)
Jun 05, 2003 1.910 1.910 1.879 1.884 26,934 -0.02(-0.89%)
Jun 04, 2003 1.904 1.910 1.884 1.901 11,263 -0.02(-0.96%)
Jun 03, 2003 1.919 1.919 1.919 1.919 979 +0.00(+0.00%)
Jun 02, 2003 1.913 1.919 1.913 1.919 155,239 +0.00(+0.08%)
May 30, 2003 1.868 1.917 1.868 1.917 30,852 +0.05(+2.62%)
May 29, 2003 1.841 1.868 1.841 1.868 36,238 -0.00(-0.25%)
May 28, 2003 1.899 1.901 1.873 1.873 11,753 -0.03(-1.37%)
May 27, 2003 1.885 1.899 1.884 1.899 5,876 -0.00(-0.16%)
May 23, 2003 1.902 1.902 1.902 1.902 0 +0.00(+0.00%)
May 22, 2003 1.902 1.902 1.902 1.902 489 -0.01(-0.64%)
May 21, 2003 1.914 1.914 1.914 1.914 19,588 -0.00(-0.16%)
May 20, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
May 19, 2003 1.930 1.930 1.894 1.917 49,950 -0.01(-0.64%)
May 16, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
May 15, 2003 1.917 1.968 1.917 1.930 7,345 +0.01(+0.64%)
May 14, 2003 1.933 1.933 1.917 1.917 3,428 -0.02(-0.79%)
May 13, 2003 1.905 1.933 1.905 1.933 3,428 +0.03(+1.61%)
May 12, 2003 1.916 1.976 1.899 1.902 81,782 -0.01(-0.64%)
May 09, 2003 1.976 1.976 1.914 1.914 6,856 -0.08(-3.85%)
May 08, 2003 1.914 1.991 1.914 1.991 35,259 +0.08(+4.00%)
May 07, 2003 1.884 1.914 1.884 1.914 8,325 +0.04(+2.04%)
May 06, 2003 1.891 1.891 1.876 1.876 41,136 -0.03(-1.61%)
May 05, 2003 1.939 1.939 1.907 1.907 71,008 +0.07(+3.66%)
May 02, 2003 1.853 1.875 1.839 1.839 6,856 -0.01(-0.74%)
May 01, 2003 1.853 1.853 1.853 1.853 14,201 +0.01(+0.67%)
Apr 30, 2003 1.839 1.841 1.839 1.841 3,917 +0.00(+0.08%)
Apr 29, 2003 1.845 1.845 1.838 1.839 21,547 -0.01(-0.50%)
Apr 28, 2003 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Apr 25, 2003 1.849 1.849 1.818 1.849 11,263 +0.00(+0.00%)
Apr 24, 2003 1.868 1.868 1.849 1.849 8,325 -0.01(-0.66%)
Apr 23, 2003 1.845 1.861 1.845 1.861 7,345 +0.02(+1.17%)
Apr 22, 2003 1.838 1.841 1.838 1.839 10,284 +0.00(+0.00%)
Apr 21, 2003 1.838 1.845 1.838 1.839 31,831 +0.00(+0.08%)
Apr 17, 2003 1.812 1.838 1.812 1.838 13,222 +0.04(+2.04%)
Apr 16, 2003 1.793 1.813 1.793 1.801 69,049 -0.04(-2.00%)
Apr 15, 2003 1.792 1.838 1.792 1.838 9,304 +0.05(+2.56%)
Apr 14, 2003 1.815 1.815 1.792 1.792 69,539 -0.02(-1.18%)
Apr 11, 2003 1.772 1.838 1.772 1.813 40,156 +0.05(+2.96%)
Apr 10, 2003 1.761 1.761 1.747 1.761 12,732 +0.00(+0.00%)
Apr 09, 2003 1.764 1.764 1.761 1.761 3,428 -0.02(-1.03%)
Apr 08, 2003 1.777 1.780 1.746 1.780 36,238 +0.00(+0.17%)
Apr 07, 2003 1.813 1.813 1.777 1.777 15,181 -0.03(-1.70%)
Apr 04, 2003 1.809 1.809 1.807 1.807 8,325 -0.01(-0.34%)
Apr 03, 2003 1.807 1.836 1.807 1.813 11,753 +0.01(+0.34%)
Apr 02, 2003 1.800 1.826 1.800 1.807 7,835 +0.02(+0.85%)
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.