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

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2002 1.968 1.968 1.966 1.968 6,936 +0.02(+0.77%)
Aug 29, 2002 1.953 1.953 1.930 1.953 43,603 -0.01(-0.54%)
Aug 28, 2002 1.978 1.978 1.963 1.963 1,981 +0.00(+0.00%)
Aug 27, 2002 1.963 1.963 1.963 1.963 0 +0.00(+0.00%)
Aug 26, 2002 1.963 1.963 1.963 1.963 1,981 +0.00(+0.00%)
Aug 23, 2002 1.983 1.990 1.963 1.963 16,351 -0.03(-1.44%)
Aug 22, 2002 2.006 2.006 1.992 1.992 3,963 -0.02(-1.05%)
Aug 21, 2002 1.975 2.013 1.975 2.013 31,215 +0.02(+1.14%)
Aug 20, 2002 1.883 1.990 1.878 1.990 43,603 +0.14(+7.35%)
Aug 16, 2002 1.869 1.869 1.854 1.854 5,450 -0.01(-0.41%)
Aug 15, 2002 1.809 1.862 1.809 1.862 52,026 +0.05(+2.50%)
Aug 14, 2002 1.809 1.816 1.809 1.816 11,396 +0.00(+0.00%)
Aug 13, 2002 1.816 1.816 1.816 1.816 1,486 -0.01(-0.42%)
Aug 12, 2002 1.824 1.824 1.824 1.824 10,405 +0.01(+0.42%)
Aug 07, 2002 1.824 1.824 1.816 1.816 10,900 -0.02(-0.99%)
Aug 06, 2002 1.832 1.835 1.832 1.835 990 +0.01(+0.58%)
Aug 05, 2002 1.816 1.824 1.816 1.824 3,963 +0.01(+0.42%)
Aug 02, 2002 1.829 1.829 1.816 1.816 10,405 -0.02(-1.23%)
Aug 01, 2002 1.832 1.839 1.832 1.839 1,981 +0.02(+1.08%)
Jul 31, 2002 1.819 1.824 1.819 1.819 15,360 -0.00(-0.25%)
Jul 30, 2002 1.824 1.824 1.824 1.824 0 +0.00(+0.00%)
Jul 29, 2002 1.810 1.824 1.810 1.824 2,972 +0.00(+0.00%)
Jul 26, 2002 1.786 1.839 1.786 1.824 30,720 +0.06(+3.43%)
Jul 25, 2002 1.816 1.816 1.763 1.763 74,323 -0.04(-2.10%)
Jul 24, 2002 1.800 1.801 1.800 1.801 3,963 +0.00(+0.08%)
Jul 23, 2002 1.800 1.800 1.800 1.800 2,972 -0.00(-0.08%)
Jul 22, 2002 1.763 1.801 1.763 1.801 57,476 +0.03(+1.71%)
Jul 19, 2002 1.794 1.794 1.771 1.771 20,810 -0.07(-3.62%)
Jul 17, 2002 1.845 1.845 1.838 1.838 7,432 -0.06(-3.27%)
Jul 12, 2002 1.883 1.900 1.883 1.900 6,441 +0.01(+0.48%)
Jul 11, 2002 1.877 1.892 1.877 1.891 14,369 +0.02(+0.81%)
Jul 10, 2002 1.869 1.885 1.869 1.875 25,765 -0.02(-0.88%)
Jul 09, 2002 1.892 1.892 1.892 1.892 70,359 +0.00(+0.00%)
Jul 08, 2002 1.900 1.900 1.892 1.892 16,351 -0.01(-0.40%)
Jul 05, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 04, 2002 1.907 1.907 1.900 1.900 320,581 +0.00(+0.00%)
Jul 03, 2002 1.907 1.907 1.900 1.900 320,581 +0.00(+0.24%)
Jul 02, 2002 1.900 1.900 1.892 1.895 11,396 -0.01(-0.56%)
Jul 01, 2002 1.900 1.907 1.900 1.906 16,846 +0.01(+0.72%)
Jun 28, 2002 1.892 1.898 1.892 1.892 2,972 -0.00(-0.08%)
Jun 27, 2002 1.892 1.894 1.892 1.894 9,414 +0.01(+0.48%)
Jun 26, 2002 1.901 1.901 1.885 1.885 55,494 -0.03(-1.58%)
Jun 25, 2002 1.915 1.915 1.915 1.915 495 -0.03(-1.56%)
Jun 21, 2002 1.937 1.950 1.937 1.945 396,390 +0.02(+0.78%)
Jun 20, 2002 1.930 1.930 1.930 1.930 20,315 +0.00(+0.00%)
Jun 19, 2002 1.937 1.960 1.922 1.930 50,539 +0.01(+0.47%)
Jun 18, 2002 1.922 1.931 1.921 1.921 13,873 -0.00(-0.24%)
Jun 17, 2002 1.925 1.925 1.925 1.925 2,972 -0.01(-0.63%)
Jun 14, 2002 1.953 1.960 1.937 1.937 14,864 -0.02(-1.16%)
Jun 12, 2002 1.966 1.975 1.960 1.960 12,882 +0.01(+0.39%)
Jun 11, 2002 1.968 1.968 1.953 1.953 7,927 -0.02(-0.77%)
Jun 10, 2002 1.968 1.968 1.968 1.968 2,972 -0.02(-0.76%)
Jun 07, 2002 1.980 1.983 1.980 1.983 2,972 +0.02(+0.77%)
Jun 06, 2002 2.043 2.051 1.968 1.968 30,224 -0.07(-3.20%)
Jun 05, 2002 2.036 2.036 2.033 2.033 990 -0.01(-0.52%)
May 31, 2002 2.043 2.043 2.043 2.043 990 -0.04(-1.82%)
May 28, 2002 2.096 2.096 2.081 2.081 5,450 -0.02(-1.08%)
May 27, 2002 2.096 2.104 2.092 2.104 219,996 +0.00(+0.00%)
May 24, 2002 2.096 2.104 2.092 2.104 219,996 -0.00(-0.07%)
May 23, 2002 2.106 2.106 2.106 2.106 3,963 -0.02(-1.00%)
May 22, 2002 2.119 2.127 2.119 2.127 25,269 +0.01(+0.36%)
May 21, 2002 2.119 2.119 2.119 2.119 4,954 -0.03(-1.41%)
May 20, 2002 2.157 2.157 2.149 2.149 7,432 -0.02(-1.05%)
May 17, 2002 2.180 2.195 2.172 2.172 8,918 +0.00(+0.00%)
May 16, 2002 2.180 2.180 2.172 2.172 7,927 -0.02(-1.03%)
May 15, 2002 2.208 2.216 2.187 2.195 42,116 +0.00(+0.00%)
May 14, 2002 2.165 2.195 2.165 2.195 12,882 +0.03(+1.40%)
May 13, 2002 2.202 2.202 2.165 2.165 13,873 -0.03(-1.38%)
May 10, 2002 2.210 2.218 2.165 2.195 40,134 -0.01(-0.34%)
May 09, 2002 2.142 2.202 2.142 2.202 37,657 +0.08(+3.56%)
May 08, 2002 2.133 2.142 2.112 2.127 23,287 -0.01(-0.35%)
May 07, 2002 2.119 2.134 2.104 2.134 77,296 +0.02(+0.71%)
May 06, 2002 2.013 2.134 2.013 2.119 44,593 +0.11(+5.26%)
May 03, 2002 2.016 2.016 2.013 2.013 57,972 -0.00(-0.15%)
May 02, 2002 2.021 2.021 2.016 2.016 29,729 -0.00(-0.22%)
May 01, 2002 2.021 2.021 2.021 2.021 15,360 +0.00(+0.00%)
Apr 30, 2002 2.021 2.021 2.021 2.021 16,846 -0.01(-0.37%)
Apr 29, 2002 2.013 2.028 2.013 2.028 16,846 +0.01(+0.37%)
Apr 26, 2002 2.021 2.021 2.021 2.021 1,486 +0.00(+0.00%)
Apr 25, 2002 2.028 2.028 2.021 2.021 9,909 +0.00(+0.00%)
Apr 24, 2002 2.013 2.021 2.006 2.021 37,161 +0.01(+0.38%)
Apr 23, 2002 2.013 2.013 2.013 2.013 24,774 +0.01(+0.38%)
Apr 22, 2002 1.983 2.006 1.983 2.006 17,837 +0.02(+1.15%)
Apr 19, 2002 1.990 1.998 1.983 1.983 19,819 +0.00(+0.00%)
Apr 18, 2002 1.953 1.983 1.944 1.983 39,143 +0.03(+1.55%)
Apr 17, 2002 1.963 1.975 1.953 1.953 14,864 -0.00(-0.08%)
Apr 16, 2002 1.989 1.989 1.954 1.954 27,251 -0.02(-1.07%)
Apr 15, 2002 2.001 2.001 1.975 1.975 8,918 -0.02(-0.76%)
Apr 12, 2002 1.990 1.990 1.990 1.990 495 -0.01(-0.38%)
Apr 11, 2002 1.998 2.006 1.983 1.998 28,738 +0.01(+0.38%)
Apr 10, 2002 1.963 1.990 1.963 1.990 7,432 +0.02(+1.08%)
Apr 09, 2002 1.975 1.975 1.969 1.969 33,197 -0.01(-0.69%)
Apr 08, 2002 2.006 2.006 1.983 1.983 15,855 -0.02(-1.13%)
Apr 05, 2002 1.968 2.006 1.968 2.006 66,890 +0.04(+2.08%)
Apr 04, 2002 1.924 1.965 1.924 1.965 101,079 +0.03(+1.64%)
Apr 03, 2002 1.937 1.937 1.933 1.933 6,936 -0.01(-0.39%)
Apr 02, 2002 1.947 1.953 1.941 1.941 24,774 +0.01(+0.39%)
Apr 01, 2002 1.924 1.934 1.924 1.933 24,278 +0.00(+0.16%)
Mar 29, 2002 1.930 1.937 1.922 1.930 1,833,308 +0.00(+0.00%)
Mar 28, 2002 1.930 1.937 1.922 1.930 18,333 +0.00(+0.00%)
Mar 27, 2002 1.968 1.968 1.930 1.930 38,152 -0.03(-1.54%)
Mar 26, 2002 1.968 1.968 1.960 1.960 1,981 -0.01(-0.38%)
Mar 25, 2002 1.975 1.975 1.968 1.968 27,251 -0.01(-0.38%)
Mar 22, 2002 1.980 1.998 1.975 1.975 43,603 +0.00(+0.23%)
Mar 21, 2002 1.971 1.972 1.971 1.971 21,306 -0.00(-0.23%)
Mar 20, 2002 1.968 1.998 1.968 1.975 48,062 +0.02(+0.77%)
Mar 19, 2002 1.960 1.990 1.960 1.960 82,251 +0.01(+0.39%)
Mar 18, 2002 1.968 1.968 1.953 1.953 9,909 +0.00(+0.00%)
Mar 15, 2002 1.953 1.998 1.953 1.953 22,296 +0.02(+0.78%)
Mar 14, 2002 1.854 1.945 1.854 1.937 27,747 +0.09(+4.92%)
Mar 13, 2002 1.839 1.854 1.839 1.847 7,927 +0.01(+0.41%)
Mar 12, 2002 1.839 1.839 1.839 1.839 15,855 +0.01(+0.41%)
Mar 11, 2002 1.839 1.839 1.832 1.832 2,972 -0.02(-0.82%)
Mar 08, 2002 1.869 1.869 1.839 1.847 15,360 -0.02(-1.21%)
Mar 07, 2002 1.869 1.869 1.869 1.869 2,972 -0.01(-0.40%)
Mar 06, 2002 1.869 1.877 1.854 1.877 10,900 +0.00(+0.24%)
Mar 05, 2002 1.878 1.880 1.872 1.872 12,387 -0.02(-1.04%)
Mar 04, 2002 1.832 1.892 1.832 1.892 21,801 +0.07(+3.73%)
Mar 01, 2002 1.791 1.824 1.791 1.824 9,909 +0.03(+1.95%)
Feb 28, 2002 1.789 1.789 1.789 1.789 1,981 -0.00(-0.25%)
Feb 27, 2002 1.794 1.794 1.786 1.794 43,603 +0.03(+1.72%)
Feb 26, 2002 1.763 1.763 1.763 1.763 7,432 +0.00(+0.00%)
Feb 25, 2002 1.771 1.771 1.763 1.763 9,414 -0.02(-1.27%)
Feb 22, 2002 1.786 1.786 1.786 1.786 148,646 +0.01(+0.43%)
Feb 21, 2002 1.786 1.801 1.779 1.779 40,134 +0.01(+0.43%)
Feb 20, 2002 1.748 1.786 1.771 1.771 17,342 -0.02(-0.85%)
Feb 19, 2002 1.748 1.786 1.748 1.786 6,441 +0.05(+2.61%)
Feb 18, 2002 1.748 1.748 1.741 1.741 1,981 +0.00(+0.00%)
Feb 15, 2002 1.748 1.748 1.741 1.741 1,981 -0.01(-0.43%)
Feb 14, 2002 1.733 1.748 1.733 1.748 16,846 +0.03(+1.76%)
Feb 13, 2002 1.688 1.718 1.688 1.718 644,135 +0.03(+1.79%)
Feb 12, 2002 1.695 1.695 1.688 1.688 9,414 -0.00(-0.09%)
Feb 11, 2002 1.650 1.703 1.642 1.689 41,621 +0.05(+2.86%)
Feb 08, 2002 1.650 1.650 1.642 1.642 2,477 +0.02(+1.40%)
Feb 07, 2002 1.665 1.665 1.620 1.620 77,296 -0.05(-2.73%)
Feb 06, 2002 1.680 1.680 1.665 1.665 29,233 -0.02(-0.90%)
Feb 05, 2002 1.733 1.733 1.680 1.680 15,855 -0.05(-2.63%)
Feb 04, 2002 1.726 1.726 1.726 1.726 495 -0.01(-0.44%)
Feb 01, 2002 1.726 1.733 1.726 1.733 3,963 +0.03(+1.78%)
Jan 31, 2002 1.668 1.703 1.668 1.703 23,287 +0.03(+1.81%)
Jan 30, 2002 1.665 1.673 1.665 1.673 22,792 +0.01(+0.45%)
Jan 29, 2002 1.654 1.665 1.654 1.665 324,545 +0.01(+0.46%)
Jan 28, 2002 1.665 1.665 1.627 1.657 103,557 -0.01(-0.45%)
Jan 25, 2002 1.665 1.665 1.665 1.665 11,891 +0.00(+0.00%)
Jan 24, 2002 1.665 1.665 1.657 1.665 47,071 +0.00(+0.00%)
Jan 23, 2002 1.665 1.673 1.665 1.665 69,863 +0.00(+0.00%)
Jan 22, 2002 1.630 1.665 1.630 1.665 10,405 +0.02(+1.38%)
Jan 21, 2002 1.629 1.642 1.620 1.642 52,521 +0.00(+0.00%)
Jan 18, 2002 1.629 1.642 1.620 1.642 52,521 +0.00(+0.00%)
Jan 17, 2002 1.635 1.642 1.627 1.642 22,296 +0.01(+0.46%)
Jan 16, 2002 1.627 1.635 1.627 1.635 11,891 +0.00(+0.19%)
Jan 15, 2002 1.642 1.642 1.623 1.632 36,170 -0.01(-0.65%)
Jan 14, 2002 1.650 1.650 1.642 1.642 64,413 +0.00(+0.00%)
Jan 11, 2002 1.642 1.650 1.642 1.642 9,909 +0.01(+0.74%)
Jan 10, 2002 1.630 1.660 1.630 1.630 16,351 +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.