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

Stifel Financial Corp (NY: SF )

78.75 -1.78 (-2.21%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 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 (%)
Sep 30, 2003 2.051 2.051 2.051 2.051 2,477 +0.00(+0.00%)
Sep 29, 2003 2.051 2.051 2.051 2.051 2,477 +0.00(+0.00%)
Sep 26, 2003 2.051 2.051 2.051 2.051 43,108 +0.01(+0.37%)
Sep 25, 2003 2.021 2.043 2.021 2.043 2,477 -0.02(-0.74%)
Sep 24, 2003 2.059 2.059 2.059 2.059 22,297 -0.01(-0.66%)
Sep 23, 2003 2.072 2.072 2.072 2.072 2,973 +0.03(+1.41%)
Sep 22, 2003 2.034 2.059 2.013 2.043 30,225 +0.01(+0.45%)
Sep 19, 2003 2.027 2.034 2.027 2.034 15,856 +0.01(+0.67%)
Sep 18, 2003 2.007 2.019 2.007 2.021 29,234 +0.02(+1.14%)
Sep 17, 2003 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Sep 16, 2003 2.040 2.040 1.998 1.998 9,414 -0.02(-0.75%)
Sep 15, 2003 2.013 2.013 2.003 2.013 15,360 -0.02(-0.75%)
Sep 12, 2003 2.028 2.042 2.013 2.028 16,351 +0.00(+0.15%)
Sep 11, 2003 2.043 2.043 2.010 2.025 18,333 -0.02(-0.89%)
Sep 10, 2003 2.081 2.096 2.043 2.043 65,901 -0.01(-0.66%)
Sep 09, 2003 2.074 2.074 1.990 2.057 43,604 +0.01(+0.67%)
Sep 08, 2003 2.006 2.081 2.006 2.043 195,723 +0.14(+7.40%)
Sep 05, 2003 1.900 1.904 1.900 1.903 3,468 +0.00(+0.24%)
Sep 04, 2003 1.913 1.913 1.898 1.898 4,955 -0.05(-2.72%)
Sep 03, 2003 1.951 1.951 1.951 1.951 0 +0.00(+0.00%)
Sep 02, 2003 1.930 1.951 1.904 1.951 74,325 +0.06(+3.12%)
Aug 29, 2003 1.891 1.892 1.891 1.892 6,937 +0.00(+0.24%)
Aug 28, 2003 1.887 1.887 1.887 1.887 991 +0.02(+1.22%)
Aug 27, 2003 1.842 1.865 1.842 1.865 2,477 +0.01(+0.41%)
Aug 26, 2003 1.857 1.857 1.857 1.857 495 -0.01(-0.32%)
Aug 25, 2003 1.824 1.863 1.824 1.863 6,937 +0.01(+0.49%)
Aug 22, 2003 1.854 1.854 1.854 1.854 0 +0.00(+0.00%)
Aug 21, 2003 1.936 1.936 1.854 1.854 311,670 -0.05(-2.70%)
Aug 20, 2003 1.880 1.906 1.880 1.906 11,892 -0.00(-0.08%)
Aug 19, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Aug 18, 2003 1.880 1.907 1.880 1.907 12,387 +0.00(+0.00%)
Aug 15, 2003 1.907 1.907 1.907 1.907 1,982 +0.02(+1.04%)
Aug 14, 2003 1.892 1.915 1.887 1.887 14,369 -0.00(-0.24%)
Aug 13, 2003 1.892 1.892 1.892 1.892 6,441 +0.03(+1.63%)
Aug 12, 2003 1.862 1.862 1.862 1.862 4,955 +0.00(+0.00%)
Aug 11, 2003 1.915 1.915 1.860 1.862 48,559 -0.06(-3.15%)
Aug 08, 2003 1.891 1.925 1.891 1.922 29,730 +0.07(+3.76%)
Aug 07, 2003 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Aug 06, 2003 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Aug 05, 2003 1.853 1.853 1.853 1.853 495 +0.02(+0.82%)
Aug 04, 2003 1.838 1.838 1.838 1.838 495 -0.02(-0.82%)
Aug 01, 2003 1.854 1.854 1.839 1.853 5,946 +0.03(+1.58%)
Jul 31, 2003 1.816 1.847 1.816 1.824 4,459 +0.01(+0.42%)
Jul 30, 2003 1.816 1.818 1.816 1.816 4,459 -0.02(-0.83%)
Jul 29, 2003 1.831 1.831 1.831 1.831 991 -0.02(-0.82%)
Jul 28, 2003 1.854 1.854 1.847 1.847 4,459 -0.01(-0.41%)
Jul 25, 2003 1.854 1.854 1.854 1.854 1,486 +0.00(+0.00%)
Jul 24, 2003 1.856 1.856 1.854 1.854 5,450 +0.02(+0.82%)
Jul 23, 2003 1.833 1.915 1.833 1.839 43,108 +0.02(+1.17%)
Jul 22, 2003 1.816 1.818 1.801 1.818 66,892 -0.04(-1.96%)
Jul 21, 2003 1.854 1.854 1.854 1.854 4,955 -0.04(-2.00%)
Jul 18, 2003 1.865 1.892 1.865 1.892 24,775 +0.06(+3.14%)
Jul 17, 2003 1.833 1.835 1.833 1.835 2,477 -0.03(-1.54%)
Jul 16, 2003 1.863 1.863 1.863 1.863 3,964 +0.03(+1.57%)
Jul 15, 2003 1.862 1.862 1.831 1.835 9,910 -0.03(-1.46%)
Jul 14, 2003 1.877 1.877 1.862 1.862 1,486 -0.03(-1.60%)
Jul 11, 2003 1.874 1.907 1.874 1.892 27,252 +0.07(+3.56%)
Jul 10, 2003 1.827 1.827 1.827 1.827 1,982 -0.03(-1.87%)
Jul 09, 2003 1.892 1.892 1.862 1.862 1,486 -0.05(-2.38%)
Jul 08, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jul 07, 2003 1.945 1.945 1.907 1.907 5,946 -0.00(-0.08%)
Jul 03, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Jul 02, 2003 1.892 1.951 1.892 1.909 18,333 +0.04(+2.11%)
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.