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 (%)
Mar 31, 2003
1.811
1.827
1.780
1.789
68,517
-0.01(-0.34%)
Mar 28, 2003
1.768
1.795
1.768
1.795
8,379
+0.03(+1.55%)
Mar 27, 2003
1.768
1.768
1.768
1.768
0
+0.00(+0.00%)
Mar 26, 2003
1.768
1.768
1.768
1.768
0
+0.00(+0.00%)
Mar 25, 2003
1.768
1.768
1.768
1.768
2,464
-0.01(-0.68%)
Mar 24, 2003
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Mar 21, 2003
1.803
1.803
1.780
1.780
32,040
-0.03(-1.85%)
Mar 20, 2003
1.795
1.827
1.795
1.814
7,393
+0.02(+0.93%)
Mar 19, 2003
1.812
1.812
1.788
1.797
38,941
-0.03(-1.42%)
Mar 18, 2003
1.824
1.824
1.818
1.823
1,971
-0.00(-0.08%)
Mar 17, 2003
1.824
1.824
1.824
1.824
0
+0.00(+0.00%)
Mar 14, 2003
1.812
1.829
1.812
1.824
7,886
+0.01(+0.67%)
Mar 13, 2003
1.826
1.826
1.812
1.812
25,139
+0.01(+0.51%)
Mar 12, 2003
1.803
1.827
1.803
1.803
34,505
+0.00(+0.25%)
Mar 11, 2003
1.798
1.798
1.798
1.798
0
+0.00(+0.00%)
Mar 10, 2003
1.798
1.798
1.798
1.798
985
-0.01(-0.67%)
Mar 07, 2003
1.795
1.811
1.795
1.811
3,943
+0.02(+0.85%)
Mar 06, 2003
1.797
1.797
1.795
1.795
4,929
-0.02(-0.84%)
Mar 05, 2003
1.811
1.832
1.811
1.811
35,983
+0.00(+0.00%)
Mar 04, 2003
1.811
1.811
1.811
1.811
17,745
-0.01(-0.42%)
Mar 03, 2003
1.811
1.833
1.811
1.818
12,323
+0.02(+1.27%)
Feb 28, 2003
1.797
1.797
1.795
1.795
7,393
-0.01(-0.34%)
Feb 27, 2003
1.805
1.805
1.801
1.801
3,450
-0.00(-0.08%)
Feb 26, 2003
1.803
1.803
1.803
1.803
0
+0.00(+0.00%)
Feb 25, 2003
1.808
1.808
1.803
1.803
4,929
-0.01(-0.34%)
Feb 24, 2003
1.809
1.809
1.809
1.809
492
-0.01(-0.33%)
Feb 21, 2003
1.827
1.827
1.812
1.815
56,687
-0.01(-0.58%)
Feb 20, 2003
1.826
1.826
1.826
1.826
1,478
+0.00(+0.00%)
Feb 19, 2003
1.826
1.826
1.826
1.826
1,971
-0.01(-0.42%)
Feb 18, 2003
1.849
1.849
1.833
1.833
44,363
-0.03(-1.47%)
Feb 14, 2003
1.826
1.861
1.826
1.861
38,448
+0.01(+0.66%)
Feb 13, 2003
1.811
1.856
1.811
1.849
144,921
+0.03(+1.67%)
Feb 12, 2003
1.815
1.841
1.811
1.818
104,501
+0.00(+0.25%)
Feb 11, 2003
1.788
1.823
1.788
1.814
6,408
+0.02(+0.93%)
Feb 10, 2003
1.759
1.809
1.759
1.797
23,167
+0.03(+1.90%)
Feb 07, 2003
1.765
1.776
1.763
1.763
21,196
-0.00(-0.17%)
Feb 06, 2003
1.766
1.766
1.766
1.766
0
+0.00(+0.00%)
Feb 05, 2003
1.780
1.780
1.766
1.766
1,971
+0.00(+0.09%)
Feb 04, 2003
1.776
1.782
1.759
1.765
12,323
-0.02(-1.19%)
Feb 03, 2003
1.773
1.786
1.773
1.786
9,858
+0.01(+0.77%)
Jan 31, 2003
1.765
1.776
1.765
1.773
4,436
+0.01(+0.43%)
Jan 30, 2003
1.780
1.782
1.765
1.765
22,674
-0.02(-0.85%)
Jan 29, 2003
1.789
1.789
1.780
1.780
8,379
-0.02(-0.85%)
Jan 28, 2003
1.795
1.795
1.795
1.795
3,943
-0.01(-0.34%)
Jan 27, 2003
1.805
1.805
1.801
1.801
2,464
-0.01(-0.50%)
Jan 24, 2003
1.811
1.811
1.811
1.811
1,478
-0.02(-0.83%)
Jan 23, 2003
1.826
1.829
1.818
1.826
14,295
+0.02(+0.84%)
Jan 22, 2003
1.811
1.811
1.811
1.811
15,773
+0.00(+0.00%)
Jan 21, 2003
1.830
1.833
1.811
1.811
42,392
-0.02(-1.16%)
Jan 17, 2003
1.811
1.844
1.811
1.832
11,830
+0.01(+0.75%)
Jan 16, 2003
1.815
1.824
1.815
1.818
10,351
-0.00(-0.08%)
Jan 15, 2003
1.826
1.826
1.820
1.820
4,929
-0.01(-0.33%)
Jan 14, 2003
1.733
1.849
1.733
1.826
85,277
+0.10(+5.82%)
Jan 13, 2003
1.736
1.736
1.719
1.725
5,915
-0.02(-1.05%)
Jan 10, 2003
1.696
1.744
1.696
1.744
23,660
+0.05(+2.83%)
Jan 09, 2003
1.675
1.696
1.674
1.696
187,313
+0.02(+1.13%)
Jan 08, 2003
1.674
1.677
1.674
1.677
14,295
-0.00(-0.27%)
Jan 07, 2003
1.677
1.683
1.677
1.681
55,701
+0.01(+0.55%)
Jan 06, 2003
1.675
1.675
1.672
1.672
18,238
-0.00(-0.09%)
Jan 03, 2003
1.674
1.674
1.674
1.674
5,915
+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
.