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 (%)
Dec 31, 2002
1.692
1.707
1.692
1.695
10,351
-0.00(-0.09%)
Dec 30, 2002
1.686
1.697
1.681
1.697
11,830
+0.02(+1.27%)
Dec 27, 2002
1.675
1.675
1.675
1.675
8,379
-0.00(-0.18%)
Dec 26, 2002
1.674
1.681
1.674
1.678
5,422
+0.01(+0.73%)
Dec 24, 2002
1.666
1.666
1.666
1.666
0
+0.00(+0.00%)
Dec 23, 2002
1.674
1.674
1.666
1.666
31,053
-0.01(-0.73%)
Dec 20, 2002
1.683
1.683
1.678
1.678
71,473
-0.00(-0.18%)
Dec 19, 2002
1.681
1.683
1.678
1.681
9,365
-0.01(-0.45%)
Dec 18, 2002
1.712
1.712
1.689
1.689
7,886
-0.03(-1.77%)
Dec 17, 2002
1.719
1.719
1.712
1.719
4,436
+0.00(+0.00%)
Dec 16, 2002
1.719
1.727
1.719
1.719
10,844
+0.01(+0.53%)
Dec 13, 2002
1.712
1.712
1.710
1.710
2,464
-0.02(-0.97%)
Dec 12, 2002
1.742
1.742
1.727
1.727
86,753
-0.02(-1.30%)
Dec 11, 2002
1.759
1.768
1.750
1.750
33,025
-0.01(-0.60%)
Dec 10, 2002
1.760
1.760
1.760
1.760
1,971
-0.00(-0.17%)
Dec 09, 2002
1.765
1.767
1.763
1.763
39,433
-0.01(-0.52%)
Dec 06, 2002
1.770
1.773
1.770
1.773
27,603
+0.00(+0.17%)
Dec 05, 2002
1.779
1.779
1.750
1.770
42,390
-0.01(-0.60%)
Dec 04, 2002
1.788
1.788
1.780
1.780
152,311
-0.01(-0.51%)
Dec 03, 2002
1.789
1.789
1.789
1.789
1,971
+0.00(+0.09%)
Dec 02, 2002
1.776
1.788
1.776
1.788
9,858
+0.03(+1.56%)
Nov 29, 2002
1.777
1.777
1.760
1.760
3,943
-0.00(-0.26%)
Nov 27, 2002
1.765
1.765
1.765
1.765
1,478
-0.00(-0.09%)
Nov 26, 2002
1.765
1.767
1.765
1.767
2,957
+0.00(+0.09%)
Nov 25, 2002
1.773
1.773
1.765
1.765
14,294
-0.02(-0.85%)
Nov 22, 2002
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Nov 21, 2002
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Nov 20, 2002
1.774
1.780
1.774
1.780
2,464
+0.00(+0.09%)
Nov 19, 2002
1.779
1.779
1.779
1.779
2,464
+0.00(+0.00%)
Nov 18, 2002
1.782
1.782
1.779
1.779
1,478
-0.00(-0.17%)
Nov 15, 2002
1.788
1.788
1.776
1.782
25,631
+0.02(+0.95%)
Nov 14, 2002
1.789
1.789
1.757
1.765
92,175
-0.02(-1.19%)
Nov 13, 2002
1.795
1.795
1.786
1.786
16,266
-0.01(-0.51%)
Nov 12, 2002
1.795
1.795
1.795
1.795
9,858
+0.00(+0.00%)
Nov 11, 2002
1.809
1.818
1.795
1.795
44,362
-0.02(-1.09%)
Nov 08, 2002
1.829
1.833
1.815
1.815
53,235
-0.02(-1.00%)
Nov 07, 2002
1.832
1.833
1.829
1.833
251,881
+0.00(+0.00%)
Nov 06, 2002
1.833
1.835
1.833
1.833
33,025
+0.00(+0.00%)
Nov 05, 2002
1.833
1.841
1.833
1.833
18,730
-0.01(-0.41%)
Nov 04, 2002
1.833
1.849
1.833
1.841
27,603
+0.01(+0.42%)
Nov 01, 2002
1.833
1.840
1.833
1.833
9,858
+0.00(+0.00%)
Oct 31, 2002
1.833
1.833
1.833
1.833
3,943
-0.00(-0.08%)
Oct 30, 2002
1.833
1.840
1.833
1.835
2,119,547
-0.01(-0.33%)
Oct 29, 2002
1.841
1.841
1.841
1.841
2,957
-0.02(-0.82%)
Oct 28, 2002
1.856
1.856
1.856
1.856
0
+0.00(+0.00%)
Oct 25, 2002
1.856
1.856
1.856
1.856
0
+0.00(+0.00%)
Oct 24, 2002
1.856
1.856
1.856
1.856
1,971
+0.01(+0.41%)
Oct 23, 2002
1.849
1.849
1.826
1.849
21,688
+0.00(+0.00%)
Oct 22, 2002
1.849
1.849
1.849
1.849
2,464
-0.01(-0.49%)
Oct 21, 2002
1.873
1.873
1.858
1.858
7,393
-0.03(-1.53%)
Oct 18, 2002
1.887
1.887
1.885
1.887
20,209
-0.02(-0.88%)
Oct 17, 2002
1.925
1.932
1.902
1.903
21,688
-0.03(-1.50%)
Oct 16, 2002
1.932
1.932
1.917
1.932
3,943
+0.02(+0.79%)
Oct 15, 2002
1.887
1.917
1.887
1.917
30,067
+0.06(+3.28%)
Oct 14, 2002
1.856
1.856
1.856
1.856
1,971
-0.02(-0.81%)
Oct 11, 2002
1.872
1.872
1.872
1.872
5,915
+0.02(+0.82%)
Oct 10, 2002
1.864
1.864
1.856
1.856
2,957
+0.00(+0.00%)
Oct 09, 2002
1.856
1.856
1.856
1.856
1,478
-0.01(-0.41%)
Oct 08, 2002
1.864
1.864
1.849
1.864
516,085
+0.00(+0.00%)
Oct 07, 2002
1.879
1.879
1.864
1.864
23,660
-0.03(-1.61%)
Oct 04, 2002
1.894
1.894
1.894
1.894
0
+0.00(+0.00%)
Oct 03, 2002
1.932
1.932
1.894
1.894
16,266
-0.03(-1.35%)
Oct 02, 2002
1.920
1.920
1.920
1.920
492
-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
.