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

Stifel Financial Corp (NY: SF )

78.23 -0.14 (-0.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 1.683 1.698 1.683 1.686 10,405 -0.00(-0.09%)
Dec 30, 2002 1.677 1.688 1.673 1.688 11,892 +0.02(+1.27%)
Dec 27, 2002 1.666 1.666 1.666 1.666 8,423 -0.00(-0.18%)
Dec 26, 2002 1.665 1.673 1.665 1.670 5,450 +0.01(+0.73%)
Dec 24, 2002 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Dec 23, 2002 1.665 1.665 1.657 1.657 31,216 -0.01(-0.73%)
Dec 20, 2002 1.674 1.674 1.670 1.670 71,847 -0.00(-0.18%)
Dec 19, 2002 1.673 1.674 1.670 1.673 9,414 -0.01(-0.45%)
Dec 18, 2002 1.703 1.703 1.680 1.680 7,928 -0.03(-1.77%)
Dec 17, 2002 1.710 1.710 1.703 1.710 4,459 +0.00(+0.00%)
Dec 16, 2002 1.710 1.718 1.710 1.710 10,901 +0.01(+0.53%)
Dec 13, 2002 1.703 1.703 1.701 1.701 2,477 -0.02(-0.97%)
Dec 12, 2002 1.733 1.733 1.718 1.718 87,208 -0.02(-1.30%)
Dec 11, 2002 1.750 1.759 1.741 1.741 33,198 -0.01(-0.60%)
Dec 10, 2002 1.751 1.751 1.751 1.751 1,982 -0.00(-0.17%)
Dec 09, 2002 1.756 1.757 1.754 1.754 39,640 -0.01(-0.51%)
Dec 06, 2002 1.760 1.763 1.760 1.763 27,748 +0.00(+0.17%)
Dec 05, 2002 1.769 1.769 1.741 1.760 42,613 -0.01(-0.60%)
Dec 04, 2002 1.778 1.778 1.771 1.771 153,110 -0.01(-0.51%)
Dec 03, 2002 1.780 1.780 1.780 1.780 1,982 +0.00(+0.08%)
Dec 02, 2002 1.766 1.778 1.766 1.778 9,910 +0.03(+1.56%)
Nov 29, 2002 1.768 1.768 1.751 1.751 3,964 -0.00(-0.26%)
Nov 27, 2002 1.756 1.756 1.756 1.756 1,486 -0.00(-0.09%)
Nov 26, 2002 1.756 1.757 1.756 1.757 2,973 +0.00(+0.09%)
Nov 25, 2002 1.763 1.763 1.756 1.756 14,369 -0.02(-0.85%)
Nov 22, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Nov 21, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Nov 20, 2002 1.765 1.771 1.765 1.771 2,477 +0.00(+0.09%)
Nov 19, 2002 1.769 1.769 1.769 1.769 2,477 +0.00(+0.00%)
Nov 18, 2002 1.772 1.772 1.769 1.769 1,486 -0.00(-0.17%)
Nov 15, 2002 1.778 1.778 1.766 1.772 25,766 +0.02(+0.95%)
Nov 14, 2002 1.780 1.780 1.748 1.756 92,658 -0.02(-1.19%)
Nov 13, 2002 1.786 1.786 1.777 1.777 16,351 -0.01(-0.51%)
Nov 12, 2002 1.786 1.786 1.786 1.786 9,910 +0.00(+0.00%)
Nov 11, 2002 1.800 1.809 1.786 1.786 44,595 -0.02(-1.09%)
Nov 08, 2002 1.819 1.824 1.806 1.806 53,514 -0.02(-1.00%)
Nov 07, 2002 1.822 1.824 1.819 1.824 253,201 +0.00(+0.00%)
Nov 06, 2002 1.824 1.825 1.824 1.824 33,198 +0.00(+0.00%)
Nov 05, 2002 1.824 1.831 1.824 1.824 18,829 -0.01(-0.41%)
Nov 04, 2002 1.824 1.839 1.824 1.831 27,748 +0.01(+0.42%)
Nov 01, 2002 1.824 1.830 1.824 1.824 9,910 +0.00(+0.00%)
Oct 31, 2002 1.824 1.824 1.824 1.824 3,964 -0.00(-0.08%)
Oct 30, 2002 1.824 1.830 1.824 1.825 2,130,659 -0.01(-0.33%)
Oct 29, 2002 1.831 1.831 1.831 1.831 2,973 -0.02(-0.82%)
Oct 28, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Oct 25, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Oct 24, 2002 1.847 1.847 1.847 1.847 1,982 +0.01(+0.41%)
Oct 23, 2002 1.839 1.839 1.816 1.839 21,802 +0.00(+0.00%)
Oct 22, 2002 1.839 1.839 1.839 1.839 2,477 -0.01(-0.49%)
Oct 21, 2002 1.863 1.863 1.848 1.848 7,432 -0.03(-1.53%)
Oct 18, 2002 1.877 1.877 1.875 1.877 20,315 -0.02(-0.88%)
Oct 17, 2002 1.915 1.922 1.892 1.894 21,802 -0.03(-1.50%)
Oct 16, 2002 1.922 1.922 1.907 1.922 3,964 +0.02(+0.79%)
Oct 15, 2002 1.877 1.907 1.877 1.907 30,225 +0.06(+3.28%)
Oct 14, 2002 1.847 1.847 1.847 1.847 1,982 -0.02(-0.81%)
Oct 11, 2002 1.862 1.862 1.862 1.862 5,946 +0.02(+0.82%)
Oct 10, 2002 1.854 1.854 1.847 1.847 2,973 +0.00(+0.00%)
Oct 09, 2002 1.847 1.847 1.847 1.847 1,486 -0.01(-0.41%)
Oct 08, 2002 1.854 1.854 1.839 1.854 518,790 +0.00(+0.00%)
Oct 07, 2002 1.869 1.869 1.854 1.854 23,784 -0.03(-1.61%)
Oct 04, 2002 1.884 1.884 1.884 1.884 0 +0.00(+0.00%)
Oct 03, 2002 1.922 1.922 1.884 1.884 16,351 -0.03(-1.35%)
Oct 02, 2002 1.910 1.910 1.910 1.910 495 -0.01(-0.39%)
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.