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

Stifel Financial Corp (NY: SF )

80.95 +1.88 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2003 1.847 1.895 1.847 1.895 31,216 +0.05(+2.62%)
May 29, 2003 1.819 1.847 1.819 1.847 36,667 -0.00(-0.25%)
May 28, 2003 1.877 1.878 1.851 1.851 11,892 -0.03(-1.37%)
May 27, 2003 1.863 1.877 1.862 1.877 5,946 -0.00(-0.16%)
May 23, 2003 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
May 22, 2003 1.880 1.880 1.880 1.880 495 -0.01(-0.64%)
May 21, 2003 1.892 1.892 1.892 1.892 19,820 -0.00(-0.16%)
May 20, 2003 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
May 19, 2003 1.907 1.907 1.872 1.895 50,541 -0.01(-0.63%)
May 16, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
May 15, 2003 1.895 1.945 1.895 1.907 7,432 +0.01(+0.64%)
May 14, 2003 1.910 1.910 1.895 1.895 3,468 -0.02(-0.79%)
May 13, 2003 1.883 1.910 1.883 1.910 3,468 +0.03(+1.61%)
May 12, 2003 1.894 1.953 1.877 1.880 82,748 -0.01(-0.64%)
May 09, 2003 1.953 1.953 1.892 1.892 6,937 -0.08(-3.85%)
May 08, 2003 1.892 1.968 1.892 1.968 35,676 +0.08(+4.00%)
May 07, 2003 1.862 1.892 1.862 1.892 8,423 +0.04(+2.04%)
May 06, 2003 1.869 1.869 1.854 1.854 41,622 -0.03(-1.61%)
May 05, 2003 1.916 1.916 1.884 1.884 71,847 +0.07(+3.66%)
May 02, 2003 1.831 1.853 1.818 1.818 6,937 -0.01(-0.74%)
May 01, 2003 1.831 1.831 1.831 1.831 14,369 +0.01(+0.67%)
Apr 30, 2003 1.818 1.819 1.818 1.819 3,964 +0.00(+0.08%)
Apr 29, 2003 1.824 1.824 1.816 1.818 21,802 -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 32,207 +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 69,865 -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 70,361 -0.02(-1.18%)
Apr 11, 2003 1.751 1.816 1.751 1.792 40,631 +0.05(+2.96%)
Apr 10, 2003 1.741 1.741 1.727 1.741 12,883 +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 36,667 +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 11,892 +0.01(+0.34%)
Apr 02, 2003 1.778 1.804 1.778 1.786 7,928 +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 68,874 -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 32,207 -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 1.778 1.788 39,144 -0.03(-1.42%)
Mar 18, 2003 1.815 1.815 1.809 1.813 1,982 -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 7,928 +0.01(+0.67%)
Mar 13, 2003 1.816 1.816 1.803 1.803 25,270 +0.01(+0.51%)
Mar 12, 2003 1.794 1.818 1.794 1.794 34,685 +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 1.789 991 -0.01(-0.67%)
Mar 07, 2003 1.786 1.801 1.786 1.801 3,964 +0.02(+0.85%)
Mar 06, 2003 1.788 1.788 1.786 1.786 4,955 -0.02(-0.84%)
Mar 05, 2003 1.801 1.822 1.801 1.801 36,171 +0.00(+0.00%)
Mar 04, 2003 1.801 1.801 1.801 1.801 17,838 -0.01(-0.42%)
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.