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 (%)
Nov 29, 2002 1.789 1.789 1.772 1.772 3,917 -0.00(-0.26%)
Nov 27, 2002 1.777 1.777 1.777 1.777 1,469 -0.00(-0.09%)
Nov 26, 2002 1.777 1.778 1.777 1.778 2,938 +0.00(+0.09%)
Nov 25, 2002 1.784 1.784 1.777 1.777 14,201 -0.02(-0.85%)
Nov 22, 2002 1.792 1.792 1.792 1.792 0 +0.00(+0.00%)
Nov 21, 2002 1.792 1.792 1.792 1.792 0 +0.00(+0.00%)
Nov 20, 2002 1.786 1.792 1.786 1.792 2,448 +0.00(+0.09%)
Nov 19, 2002 1.790 1.790 1.790 1.790 2,448 +0.00(+0.00%)
Nov 18, 2002 1.793 1.793 1.790 1.790 1,469 -0.00(-0.17%)
Nov 15, 2002 1.800 1.800 1.787 1.793 25,465 +0.02(+0.95%)
Nov 14, 2002 1.801 1.801 1.769 1.777 91,576 -0.02(-1.19%)
Nov 13, 2002 1.807 1.807 1.798 1.798 16,160 -0.01(-0.51%)
Nov 12, 2002 1.807 1.807 1.807 1.807 9,794 +0.00(+0.00%)
Nov 11, 2002 1.821 1.830 1.807 1.807 44,074 -0.02(-1.09%)
Nov 08, 2002 1.841 1.845 1.827 1.827 52,889 -0.02(-1.00%)
Nov 07, 2002 1.844 1.845 1.841 1.845 250,244 +0.00(+0.00%)
Nov 06, 2002 1.845 1.847 1.845 1.845 32,810 +0.00(+0.00%)
Nov 05, 2002 1.845 1.853 1.845 1.845 18,609 -0.01(-0.41%)
Nov 04, 2002 1.845 1.861 1.845 1.853 27,424 +0.01(+0.42%)
Nov 01, 2002 1.845 1.852 1.845 1.845 9,794 +0.00(+0.00%)
Oct 31, 2002 1.845 1.845 1.845 1.845 3,917 -0.00(-0.08%)
Oct 30, 2002 1.845 1.852 1.845 1.847 2,105,772 -0.01(-0.33%)
Oct 29, 2002 1.853 1.853 1.853 1.853 2,938 -0.02(-0.82%)
Oct 28, 2002 1.868 1.868 1.868 1.868 0 +0.00(+0.00%)
Oct 25, 2002 1.868 1.868 1.868 1.868 0 +0.00(+0.00%)
Oct 24, 2002 1.868 1.868 1.868 1.868 1,958 +0.01(+0.41%)
Oct 23, 2002 1.861 1.861 1.838 1.861 21,547 +0.00(+0.00%)
Oct 22, 2002 1.861 1.861 1.861 1.861 2,448 -0.01(-0.49%)
Oct 21, 2002 1.885 1.885 1.870 1.870 7,345 -0.03(-1.53%)
Oct 18, 2002 1.899 1.899 1.898 1.899 20,078 -0.02(-0.88%)
Oct 17, 2002 1.937 1.945 1.914 1.916 21,547 -0.03(-1.50%)
Oct 16, 2002 1.945 1.945 1.930 1.945 3,917 +0.02(+0.79%)
Oct 15, 2002 1.899 1.930 1.899 1.930 29,872 +0.06(+3.28%)
Oct 14, 2002 1.868 1.868 1.868 1.868 1,958 -0.02(-0.81%)
Oct 11, 2002 1.884 1.884 1.884 1.884 5,876 +0.02(+0.82%)
Oct 10, 2002 1.876 1.876 1.868 1.868 2,938 +0.00(+0.00%)
Oct 09, 2002 1.868 1.868 1.868 1.868 1,469 -0.01(-0.41%)
Oct 08, 2002 1.876 1.876 1.861 1.876 512,731 +0.00(+0.00%)
Oct 07, 2002 1.891 1.891 1.876 1.876 23,506 -0.03(-1.61%)
Oct 04, 2002 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Oct 03, 2002 1.945 1.945 1.907 1.907 16,160 -0.03(-1.35%)
Oct 02, 2002 1.933 1.933 1.933 1.933 489 -0.01(-0.39%)
Oct 01, 2002 1.940 1.940 1.937 1.940 5,386 -0.00(-0.24%)
Sep 30, 2002 1.945 1.945 1.945 1.945 5,386 +0.01(+0.40%)
Sep 27, 2002 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Sep 26, 2002 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Sep 25, 2002 1.937 1.943 1.930 1.937 9,794 +0.01(+0.48%)
Sep 24, 2002 1.930 1.930 1.914 1.928 35,749 -0.00(-0.08%)
Sep 23, 2002 1.937 1.937 1.930 1.930 4,897 -0.02(-0.79%)
Sep 20, 2002 1.937 1.945 1.930 1.945 12,242 -0.01(-0.39%)
Sep 19, 2002 1.986 1.986 1.951 1.953 33,790 -0.04(-1.85%)
Sep 18, 2002 1.977 1.994 1.977 1.989 23,996 -0.00(-0.23%)
Sep 17, 2002 1.994 1.994 1.994 1.994 489 +0.00(+0.15%)
Sep 16, 2002 1.976 1.991 1.976 1.991 13,712 +0.00(+0.00%)
Sep 13, 2002 1.968 1.991 1.968 1.991 14,201 +0.02(+1.17%)
Sep 12, 2002 1.968 1.968 1.968 1.968 2,448 +0.00(+0.00%)
Sep 11, 2002 1.968 1.983 1.968 1.968 5,876 +0.02(+0.78%)
Sep 10, 2002 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Sep 09, 2002 1.968 1.968 1.953 1.953 9,304 -0.02(-1.16%)
Sep 06, 2002 1.996 1.996 1.976 1.976 5,386 -0.03(-1.53%)
Sep 05, 2002 2.006 2.006 2.006 2.006 14,691 +0.02(+0.77%)
Sep 04, 2002 1.991 1.991 1.991 1.991 1,028,400 +0.02(+0.78%)
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.