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

Stifel Financial Corp (NY: SF )

78.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 1.818 1.819 1.818 1.819 3,963 +0.00(+0.08%)
Apr 29, 2003 1.824 1.824 1.816 1.818 21,801 -0.01(-0.50%)
Apr 28, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Apr 25, 2003 1.827 1.827 1.797 1.827 11,396 +0.00(+0.00%)
Apr 24, 2003 1.847 1.847 1.827 1.827 8,423 -0.01(-0.66%)
Apr 23, 2003 1.824 1.839 1.824 1.839 7,432 +0.02(+1.17%)
Apr 22, 2003 1.816 1.819 1.816 1.818 10,405 +0.00(+0.00%)
Apr 21, 2003 1.816 1.824 1.816 1.818 32,206 +0.00(+0.08%)
Apr 17, 2003 1.791 1.816 1.791 1.816 13,378 +0.04(+2.04%)
Apr 16, 2003 1.772 1.792 1.772 1.780 69,863 -0.04(-2.00%)
Apr 15, 2003 1.771 1.816 1.771 1.816 9,414 +0.05(+2.56%)
Apr 14, 2003 1.794 1.794 1.771 1.771 70,359 -0.02(-1.18%)
Apr 11, 2003 1.751 1.816 1.751 1.792 40,630 +0.05(+2.96%)
Apr 10, 2003 1.741 1.741 1.727 1.741 12,882 +0.00(+0.00%)
Apr 09, 2003 1.744 1.744 1.741 1.741 3,468 -0.02(-1.03%)
Apr 08, 2003 1.756 1.759 1.726 1.759 36,666 +0.00(+0.17%)
Apr 07, 2003 1.792 1.792 1.756 1.756 15,360 -0.03(-1.70%)
Apr 04, 2003 1.788 1.788 1.786 1.786 8,423 -0.01(-0.34%)
Apr 03, 2003 1.786 1.815 1.786 1.792 11,891 +0.01(+0.34%)
Apr 02, 2003 1.779 1.804 1.779 1.786 7,927 +0.02(+0.85%)
Apr 01, 2003 1.771 1.771 1.771 1.771 495 -0.01(-0.51%)
Mar 31, 2003 1.801 1.818 1.771 1.780 68,872 -0.01(-0.34%)
Mar 28, 2003 1.759 1.786 1.759 1.786 8,423 +0.03(+1.55%)
Mar 27, 2003 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Mar 26, 2003 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Mar 25, 2003 1.759 1.759 1.759 1.759 2,477 -0.01(-0.68%)
Mar 24, 2003 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Mar 21, 2003 1.794 1.794 1.771 1.771 32,206 -0.03(-1.85%)
Mar 20, 2003 1.786 1.818 1.786 1.804 7,432 +0.02(+0.93%)
Mar 19, 2003 1.803 1.803 1.779 1.788 39,143 -0.03(-1.42%)
Mar 18, 2003 1.815 1.815 1.809 1.813 1,981 -0.00(-0.08%)
Mar 17, 2003 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Mar 14, 2003 1.803 1.819 1.803 1.815 7,927 +0.01(+0.67%)
Mar 13, 2003 1.816 1.816 1.803 1.803 25,269 +0.01(+0.51%)
Mar 12, 2003 1.794 1.818 1.794 1.794 34,684 +0.00(+0.25%)
Mar 11, 2003 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
Mar 10, 2003 1.789 1.789 1.789 1.789 990 -0.01(-0.67%)
Mar 07, 2003 1.786 1.801 1.786 1.801 3,963 +0.02(+0.85%)
Mar 06, 2003 1.788 1.788 1.786 1.786 4,954 -0.02(-0.84%)
Mar 05, 2003 1.801 1.822 1.801 1.801 36,170 +0.00(+0.00%)
Mar 04, 2003 1.801 1.801 1.801 1.801 17,837 -0.01(-0.42%)
Mar 03, 2003 1.801 1.824 1.801 1.809 12,387 +0.02(+1.27%)
Feb 28, 2003 1.788 1.788 1.786 1.786 7,432 -0.01(-0.34%)
Feb 27, 2003 1.795 1.795 1.792 1.792 3,468 -0.00(-0.08%)
Feb 26, 2003 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Feb 25, 2003 1.798 1.798 1.794 1.794 4,954 -0.01(-0.34%)
Feb 24, 2003 1.800 1.800 1.800 1.800 495 -0.01(-0.34%)
Feb 21, 2003 1.818 1.818 1.803 1.806 56,981 -0.01(-0.58%)
Feb 20, 2003 1.816 1.816 1.816 1.816 1,486 +0.00(+0.00%)
Feb 19, 2003 1.816 1.816 1.816 1.816 1,981 -0.01(-0.42%)
Feb 18, 2003 1.839 1.839 1.824 1.824 44,593 -0.03(-1.47%)
Feb 14, 2003 1.816 1.851 1.816 1.851 38,648 +0.01(+0.66%)
Feb 13, 2003 1.801 1.847 1.801 1.839 145,673 +0.03(+1.67%)
Feb 12, 2003 1.806 1.832 1.801 1.809 105,043 +0.00(+0.25%)
Feb 11, 2003 1.779 1.813 1.779 1.804 6,441 +0.02(+0.93%)
Feb 10, 2003 1.750 1.800 1.750 1.788 23,287 +0.03(+1.90%)
Feb 07, 2003 1.756 1.766 1.754 1.754 21,306 -0.00(-0.17%)
Feb 06, 2003 1.757 1.757 1.757 1.757 0 +0.00(+0.00%)
Feb 05, 2003 1.771 1.771 1.757 1.757 1,981 +0.00(+0.09%)
Feb 04, 2003 1.766 1.772 1.750 1.756 12,387 -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.