Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
1.756
1.766
1.756
1.763
4,459
+0.01(+0.43%)
Jan 30, 2003
1.771
1.772
1.756
1.756
22,792
-0.02(-0.85%)
Jan 29, 2003
1.780
1.780
1.771
1.771
8,423
-0.02(-0.85%)
Jan 28, 2003
1.786
1.786
1.786
1.786
3,963
-0.01(-0.34%)
Jan 27, 2003
1.795
1.795
1.792
1.792
2,477
-0.01(-0.50%)
Jan 24, 2003
1.801
1.801
1.801
1.801
1,486
-0.02(-0.83%)
Jan 23, 2003
1.816
1.819
1.809
1.816
14,369
+0.02(+0.84%)
Jan 22, 2003
1.801
1.801
1.801
1.801
15,855
+0.00(+0.00%)
Jan 21, 2003
1.821
1.824
1.801
1.801
42,612
-0.02(-1.16%)
Jan 17, 2003
1.801
1.835
1.801
1.822
11,891
+0.01(+0.75%)
Jan 16, 2003
1.806
1.815
1.806
1.809
10,405
-0.00(-0.08%)
Jan 15, 2003
1.816
1.816
1.810
1.810
4,954
-0.01(-0.33%)
Jan 14, 2003
1.724
1.839
1.724
1.816
85,719
+0.10(+5.82%)
Jan 13, 2003
1.727
1.727
1.710
1.716
5,945
-0.02(-1.05%)
Jan 10, 2003
1.688
1.735
1.688
1.735
23,783
+0.05(+2.83%)
Jan 09, 2003
1.667
1.687
1.665
1.687
188,285
+0.02(+1.13%)
Jan 08, 2003
1.665
1.668
1.665
1.668
14,369
-0.00(-0.27%)
Jan 07, 2003
1.668
1.674
1.668
1.673
55,990
+0.01(+0.55%)
Jan 06, 2003
1.667
1.667
1.664
1.664
18,333
-0.00(-0.09%)
Jan 03, 2003
1.665
1.665
1.665
1.665
5,945
+0.00(+0.00%)
Jan 02, 2003
1.680
1.716
1.657
1.665
62,431
-0.02(-1.26%)
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
11,891
+0.02(+1.27%)
Dec 27, 2002
1.667
1.667
1.667
1.667
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
31,215
-0.01(-0.73%)
Dec 20, 2002
1.674
1.674
1.670
1.670
71,845
-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
7,927
-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
10,900
+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
87,206
-0.02(-1.30%)
Dec 11, 2002
1.750
1.759
1.741
1.741
33,197
-0.01(-0.60%)
Dec 10, 2002
1.751
1.751
1.751
1.751
1,981
-0.00(-0.17%)
Dec 09, 2002
1.756
1.757
1.754
1.754
39,639
-0.01(-0.51%)
Dec 06, 2002
1.760
1.763
1.760
1.763
27,747
+0.00(+0.17%)
Dec 05, 2002
1.769
1.769
1.741
1.760
42,612
-0.01(-0.60%)
Dec 04, 2002
1.779
1.779
1.771
1.771
153,106
-0.01(-0.51%)
Dec 03, 2002
1.780
1.780
1.780
1.780
1,981
+0.00(+0.08%)
Dec 02, 2002
1.766
1.779
1.766
1.779
9,909
+0.03(+1.56%)
Nov 29, 2002
1.768
1.768
1.751
1.751
3,963
-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
2,972
+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
1.779
1.779
1.766
1.772
25,765
+0.02(+0.95%)
Nov 14, 2002
1.780
1.780
1.748
1.756
92,656
-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
9,909
+0.00(+0.00%)
Nov 11, 2002
1.800
1.809
1.786
1.786
44,593
-0.02(-1.09%)
Nov 08, 2002
1.819
1.824
1.806
1.806
53,512
-0.02(-1.00%)
Nov 07, 2002
1.822
1.824
1.819
1.824
253,194
+0.00(+0.00%)
Nov 06, 2002
1.824
1.825
1.824
1.824
33,197
+0.00(+0.00%)
Nov 05, 2002
1.824
1.832
1.824
1.824
18,828
-0.01(-0.41%)
Nov 04, 2002
1.824
1.839
1.824
1.832
27,747
+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
.