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

Stifel Financial Corp (NY: SF )

81.77 +0.94 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 1.827 1.829 1.827 1.829 3,943 +0.00(+0.08%)
Apr 29, 2003 1.833 1.833 1.826 1.827 21,688 -0.01(-0.50%)
Apr 28, 2003 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Apr 25, 2003 1.837 1.837 1.806 1.837 11,337 +0.00(+0.00%)
Apr 24, 2003 1.856 1.856 1.837 1.837 8,379 -0.01(-0.66%)
Apr 23, 2003 1.833 1.849 1.833 1.849 7,393 +0.02(+1.17%)
Apr 22, 2003 1.826 1.829 1.826 1.827 10,351 +0.00(+0.00%)
Apr 21, 2003 1.826 1.833 1.826 1.827 32,039 +0.00(+0.08%)
Apr 17, 2003 1.800 1.826 1.800 1.826 13,308 +0.04(+2.04%)
Apr 16, 2003 1.782 1.802 1.782 1.789 69,501 -0.04(-2.00%)
Apr 15, 2003 1.780 1.826 1.780 1.826 9,365 +0.05(+2.56%)
Apr 14, 2003 1.803 1.803 1.780 1.780 69,994 -0.02(-1.18%)
Apr 11, 2003 1.760 1.826 1.760 1.802 40,419 +0.05(+2.96%)
Apr 10, 2003 1.750 1.750 1.736 1.750 12,815 +0.00(+0.00%)
Apr 09, 2003 1.753 1.753 1.750 1.750 3,450 -0.02(-1.03%)
Apr 08, 2003 1.765 1.768 1.735 1.768 36,475 +0.00(+0.17%)
Apr 07, 2003 1.802 1.802 1.765 1.765 15,280 -0.03(-1.69%)
Apr 04, 2003 1.797 1.797 1.795 1.795 8,379 -0.01(-0.34%)
Apr 03, 2003 1.795 1.824 1.795 1.802 11,830 +0.01(+0.34%)
Apr 02, 2003 1.788 1.814 1.788 1.795 7,886 +0.02(+0.85%)
Apr 01, 2003 1.780 1.780 1.780 1.780 492 -0.01(-0.51%)
Mar 31, 2003 1.811 1.827 1.780 1.789 68,515 -0.01(-0.34%)
Mar 28, 2003 1.768 1.795 1.768 1.795 8,379 +0.03(+1.55%)
Mar 27, 2003 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 26, 2003 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 25, 2003 1.768 1.768 1.768 1.768 2,464 -0.01(-0.68%)
Mar 24, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 21, 2003 1.803 1.803 1.780 1.780 32,039 -0.03(-1.85%)
Mar 20, 2003 1.795 1.827 1.795 1.814 7,393 +0.02(+0.93%)
Mar 19, 2003 1.812 1.812 1.788 1.797 38,940 -0.03(-1.42%)
Mar 18, 2003 1.824 1.824 1.818 1.823 1,971 -0.00(-0.08%)
Mar 17, 2003 1.824 1.824 1.824 1.824 0 +0.00(+0.00%)
Mar 14, 2003 1.812 1.829 1.812 1.824 7,886 +0.01(+0.67%)
Mar 13, 2003 1.826 1.826 1.812 1.812 25,138 +0.01(+0.51%)
Mar 12, 2003 1.803 1.827 1.803 1.803 34,504 +0.00(+0.25%)
Mar 11, 2003 1.798 1.798 1.798 1.798 0 +0.00(+0.00%)
Mar 10, 2003 1.798 1.798 1.798 1.798 985 -0.01(-0.67%)
Mar 07, 2003 1.795 1.811 1.795 1.811 3,943 +0.02(+0.85%)
Mar 06, 2003 1.797 1.797 1.795 1.795 4,929 -0.02(-0.84%)
Mar 05, 2003 1.811 1.832 1.811 1.811 35,983 +0.00(+0.00%)
Mar 04, 2003 1.811 1.811 1.811 1.811 17,745 -0.01(-0.42%)
Mar 03, 2003 1.811 1.833 1.811 1.818 12,322 +0.02(+1.27%)
Feb 28, 2003 1.797 1.797 1.795 1.795 7,393 -0.01(-0.34%)
Feb 27, 2003 1.805 1.805 1.802 1.802 3,450 -0.00(-0.08%)
Feb 26, 2003 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Feb 25, 2003 1.808 1.808 1.803 1.803 4,929 -0.01(-0.34%)
Feb 24, 2003 1.809 1.809 1.809 1.809 492 -0.01(-0.34%)
Feb 21, 2003 1.827 1.827 1.812 1.815 56,685 -0.01(-0.58%)
Feb 20, 2003 1.826 1.826 1.826 1.826 1,478 +0.00(+0.00%)
Feb 19, 2003 1.826 1.826 1.826 1.826 1,971 -0.01(-0.42%)
Feb 18, 2003 1.849 1.849 1.833 1.833 44,362 -0.03(-1.47%)
Feb 14, 2003 1.826 1.861 1.826 1.861 38,447 +0.01(+0.66%)
Feb 13, 2003 1.811 1.856 1.811 1.849 144,917 +0.03(+1.67%)
Feb 12, 2003 1.815 1.841 1.811 1.818 104,498 +0.00(+0.25%)
Feb 11, 2003 1.788 1.823 1.788 1.814 6,407 +0.02(+0.93%)
Feb 10, 2003 1.759 1.809 1.759 1.797 23,167 +0.03(+1.90%)
Feb 07, 2003 1.765 1.776 1.763 1.763 21,195 -0.00(-0.17%)
Feb 06, 2003 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Feb 05, 2003 1.780 1.780 1.767 1.767 1,971 +0.00(+0.09%)
Feb 04, 2003 1.776 1.782 1.759 1.765 12,322 -0.02(-1.19%)
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.