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 (%)
Nov 28, 2003 2.551 2.611 2.551 2.594 10,405 +0.02(+0.82%)
Nov 26, 2003 2.528 2.573 2.528 2.573 43,603 +0.04(+1.43%)
Nov 25, 2003 2.513 2.573 2.513 2.537 33,197 +0.02(+0.90%)
Nov 24, 2003 2.426 2.535 2.426 2.514 74,818 +0.06(+2.53%)
Nov 21, 2003 2.464 2.464 2.457 2.452 5,450 +0.01(+0.31%)
Nov 20, 2003 2.435 2.445 2.399 2.445 10,405 +0.01(+0.37%)
Nov 19, 2003 2.376 2.393 2.370 2.435 29,233 +0.06(+2.61%)
Nov 18, 2003 2.393 2.416 2.373 2.373 14,369 -0.02(-0.95%)
Nov 17, 2003 2.429 2.429 2.396 2.396 25,269 -0.04(-1.68%)
Nov 14, 2003 2.346 2.452 2.346 2.437 51,530 +0.04(+1.83%)
Nov 13, 2003 2.422 2.470 2.392 2.393 56,981 -0.06(-2.41%)
Nov 12, 2003 2.346 2.452 2.346 2.452 130,809 +0.13(+5.67%)
Nov 11, 2003 2.286 2.354 2.286 2.320 125,358 +0.11(+5.07%)
Nov 10, 2003 2.222 2.222 2.208 2.208 14,369 +0.05(+2.17%)
Nov 07, 2003 2.134 2.162 2.134 2.162 21,306 -0.01(-0.42%)
Nov 06, 2003 2.154 2.171 2.154 2.171 8,918 -0.04(-1.78%)
Nov 05, 2003 2.210 2.210 2.210 2.210 990 +0.00(+0.00%)
Nov 04, 2003 2.210 2.210 2.210 2.210 990 -0.02(-1.02%)
Nov 03, 2003 2.230 2.233 2.230 2.233 12,882 +0.11(+4.98%)
Oct 31, 2003 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 30, 2003 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 29, 2003 2.198 2.198 2.127 2.127 7,927 -0.01(-0.50%)
Oct 28, 2003 2.119 2.137 2.119 2.137 14,864 +0.02(+0.86%)
Oct 27, 2003 2.119 2.134 2.119 2.119 1,623,221 +0.01(+0.57%)
Oct 24, 2003 2.174 2.174 2.107 2.107 42,116 -0.03(-1.28%)
Oct 23, 2003 2.125 2.134 2.125 2.134 14,864 +0.00(+0.00%)
Oct 22, 2003 2.125 2.134 2.125 2.134 14,864 +0.01(+0.36%)
Oct 21, 2003 2.093 2.127 2.093 2.127 7,432 +0.00(+0.07%)
Oct 20, 2003 2.112 2.125 2.112 2.125 24,774 -0.00(-0.07%)
Oct 17, 2003 2.127 2.127 2.127 2.127 24,774 +0.00(+0.00%)
Oct 16, 2003 2.110 2.127 2.110 2.127 10,405 +0.02(+0.79%)
Oct 15, 2003 2.104 2.109 2.104 2.110 30,224 +0.08(+4.03%)
Oct 14, 2003 2.028 2.028 2.028 2.028 31,711 -0.08(-3.94%)
Oct 13, 2003 2.096 2.112 2.096 2.112 42,116 +0.02(+0.72%)
Oct 10, 2003 2.119 2.119 2.119 2.096 9,414 +0.02(+0.73%)
Oct 09, 2003 2.074 2.083 2.068 2.081 144,187 +0.02(+0.73%)
Oct 08, 2003 2.039 2.066 2.039 2.066 25,269 +0.02(+0.81%)
Oct 07, 2003 2.049 2.049 2.049 2.049 990 +0.02(+0.89%)
Oct 06, 2003 2.031 2.031 2.031 2.031 495 +0.02(+1.05%)
Oct 03, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 02, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 01, 2003 2.059 2.059 2.010 2.010 3,963 -0.04(-1.99%)
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 43,107 +0.01(+0.37%)
Sep 25, 2003 2.021 2.043 2.021 2.043 2,477 -0.02(-0.73%)
Sep 24, 2003 2.059 2.059 2.059 2.059 22,296 -0.01(-0.66%)
Sep 23, 2003 2.072 2.072 2.072 2.072 2,972 +0.03(+1.41%)
Sep 22, 2003 2.034 2.059 2.013 2.043 30,224 +0.01(+0.45%)
Sep 19, 2003 2.027 2.034 2.027 2.034 15,855 +0.01(+0.67%)
Sep 18, 2003 2.007 2.019 2.007 2.021 29,233 +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 65,899 -0.01(-0.66%)
Sep 09, 2003 2.074 2.074 1.990 2.057 43,603 +0.01(+0.67%)
Sep 08, 2003 2.006 2.081 2.006 2.043 195,718 +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 4,954 -0.05(-2.71%)
Sep 03, 2003 1.951 1.951 1.951 1.951 0 +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.