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

Stifel Financial Corp (NY: SF )

81.03 +0.50 (+0.62%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 29, 2003 1.891 1.892 1.891 1.892 6,936 +0.00(+0.24%)
Aug 28, 2003 1.888 1.888 1.888 1.888 990 +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 6,936 +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 1.854 311,662 -0.05(-2.70%)
Aug 20, 2003 1.880 1.906 1.880 1.906 11,891 -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 1,981 +0.02(+1.04%)
Aug 14, 2003 1.892 1.915 1.888 1.888 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 4,954 +0.00(+0.00%)
Aug 11, 2003 1.915 1.915 1.860 1.862 48,557 -0.06(-3.15%)
Aug 08, 2003 1.891 1.925 1.891 1.922 29,729 +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 5,945 +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 1.832 1.832 1.832 1.832 990 -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 43,107 +0.02(+1.17%)
Jul 22, 2003 1.816 1.818 1.801 1.818 66,890 -0.04(-1.96%)
Jul 21, 2003 1.854 1.854 1.854 1.854 4,954 -0.04(-2.00%)
Jul 18, 2003 1.865 1.892 1.865 1.892 24,774 +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 3,963 +0.03(+1.57%)
Jul 15, 2003 1.862 1.862 1.832 1.835 9,909 -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 27,251 +0.07(+3.56%)
Jul 10, 2003 1.827 1.827 1.827 1.827 1,981 -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 5,945 -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(+2.10%)
Jul 01, 2003 1.854 1.869 1.854 1.869 1,981 +0.04(+2.40%)
Jun 30, 2003 1.825 1.825 1.825 1.825 990 -0.01(-0.41%)
Jun 27, 2003 1.833 1.833 1.832 1.833 31,215 -0.01(-0.74%)
Jun 26, 2003 1.869 1.907 1.847 1.847 42,612 +0.02(+0.83%)
Jun 25, 2003 1.845 1.845 1.832 1.832 6,441 -0.00(-0.08%)
Jun 24, 2003 1.829 1.851 1.829 1.833 7,927 -0.01(-0.74%)
Jun 23, 2003 1.847 1.854 1.821 1.847 14,369 -0.03(-1.61%)
Jun 20, 2003 1.907 1.907 1.877 1.877 9,909 -0.03(-1.59%)
Jun 19, 2003 1.907 1.907 1.906 1.907 10,405 +0.00(+0.00%)
Jun 18, 2003 1.910 1.910 1.907 1.907 3,963 -0.01(-0.40%)
Jun 17, 2003 1.931 1.931 1.907 1.915 1,981 -0.02(-0.78%)
Jun 16, 2003 1.915 1.934 1.915 1.930 2,477 +0.01(+0.39%)
Jun 13, 2003 1.922 1.922 1.922 1.922 6,441 -0.02(-0.78%)
Jun 12, 2003 1.930 1.972 1.930 1.937 29,233 +0.03(+1.51%)
Jun 11, 2003 1.907 1.915 1.907 1.909 14,864 +0.00(+0.08%)
Jun 10, 2003 1.877 1.907 1.877 1.907 9,414 +0.06(+3.03%)
Jun 09, 2003 1.847 1.883 1.839 1.851 16,846 -0.01(-0.33%)
Jun 06, 2003 1.862 1.865 1.857 1.857 3,963 -0.00(-0.24%)
Jun 05, 2003 1.888 1.888 1.857 1.862 27,251 -0.02(-0.89%)
Jun 04, 2003 1.881 1.888 1.862 1.878 11,396 -0.02(-0.96%)
Jun 03, 2003 1.897 1.897 1.897 1.897 990 +0.00(+0.00%)
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.