Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 28, 2002 1.892 1.898 1.892 1.892 2,973 -0.00(-0.08%)
Jun 27, 2002 1.892 1.894 1.892 1.894 9,414 +0.01(+0.48%)
Jun 26, 2002 1.901 1.901 1.884 1.884 55,496 -0.03(-1.58%)
Jun 25, 2002 1.915 1.915 1.915 1.915 495 -0.03(-1.56%)
Jun 21, 2002 1.937 1.950 1.937 1.945 396,401 +0.02(+0.78%)
Jun 20, 2002 1.930 1.930 1.930 1.930 20,315 +0.00(+0.00%)
Jun 19, 2002 1.937 1.960 1.922 1.930 50,541 +0.01(+0.47%)
Jun 18, 2002 1.922 1.931 1.921 1.921 13,874 -0.00(-0.24%)
Jun 17, 2002 1.925 1.925 1.925 1.925 2,973 -0.01(-0.63%)
Jun 14, 2002 1.953 1.960 1.937 1.937 14,865 -0.02(-1.16%)
Jun 12, 2002 1.966 1.975 1.960 1.960 12,883 +0.01(+0.39%)
Jun 11, 2002 1.968 1.968 1.953 1.953 7,928 -0.02(-0.77%)
Jun 10, 2002 1.968 1.968 1.968 1.968 2,973 -0.02(-0.76%)
Jun 07, 2002 1.980 1.983 1.980 1.983 2,973 +0.02(+0.77%)
Jun 06, 2002 2.043 2.051 1.968 1.968 30,225 -0.07(-3.20%)
Jun 05, 2002 2.036 2.036 2.033 2.033 991 -0.01(-0.52%)
May 31, 2002 2.043 2.043 2.043 2.043 991 -0.04(-1.82%)
May 28, 2002 2.096 2.096 2.081 2.081 5,450 -0.02(-1.08%)
May 27, 2002 2.096 2.104 2.092 2.104 220,002 +0.00(+0.00%)
May 24, 2002 2.096 2.104 2.092 2.104 220,002 -0.00(-0.07%)
May 23, 2002 2.105 2.105 2.105 2.105 3,964 -0.02(-1.00%)
May 22, 2002 2.119 2.127 2.119 2.127 25,270 +0.01(+0.36%)
May 21, 2002 2.119 2.119 2.119 2.119 4,955 -0.03(-1.41%)
May 20, 2002 2.157 2.157 2.149 2.149 7,432 -0.02(-1.05%)
May 17, 2002 2.180 2.195 2.172 2.172 8,919 +0.00(+0.00%)
May 16, 2002 2.180 2.180 2.172 2.172 7,928 -0.02(-1.03%)
May 15, 2002 2.208 2.216 2.187 2.195 42,117 +0.00(+0.00%)
May 14, 2002 2.164 2.195 2.164 2.195 12,883 +0.03(+1.40%)
May 13, 2002 2.202 2.202 2.164 2.164 13,874 -0.03(-1.38%)
May 10, 2002 2.210 2.217 2.164 2.195 40,135 -0.01(-0.34%)
May 09, 2002 2.142 2.202 2.142 2.202 37,658 +0.08(+3.56%)
May 08, 2002 2.133 2.142 2.111 2.127 23,288 -0.01(-0.35%)
May 07, 2002 2.119 2.134 2.104 2.134 77,298 +0.02(+0.71%)
May 06, 2002 2.013 2.134 2.013 2.119 44,595 +0.11(+5.26%)
May 03, 2002 2.016 2.016 2.013 2.013 57,973 -0.00(-0.15%)
May 02, 2002 2.021 2.021 2.016 2.016 29,730 -0.00(-0.22%)
May 01, 2002 2.021 2.021 2.021 2.021 15,360 +0.00(+0.00%)
Apr 30, 2002 2.021 2.021 2.021 2.021 16,847 -0.01(-0.37%)
Apr 29, 2002 2.013 2.028 2.013 2.028 16,847 +0.01(+0.37%)
Apr 26, 2002 2.021 2.021 2.021 2.021 1,486 +0.00(+0.00%)
Apr 25, 2002 2.028 2.028 2.021 2.021 9,910 +0.00(+0.00%)
Apr 24, 2002 2.013 2.021 2.006 2.021 37,162 +0.01(+0.38%)
Apr 23, 2002 2.013 2.013 2.013 2.013 24,775 +0.01(+0.38%)
Apr 22, 2002 1.983 2.006 1.983 2.006 17,838 +0.02(+1.14%)
Apr 19, 2002 1.990 1.998 1.983 1.983 19,820 +0.00(+0.00%)
Apr 18, 2002 1.953 1.983 1.943 1.983 39,144 +0.03(+1.55%)
Apr 17, 2002 1.963 1.975 1.953 1.953 14,865 -0.00(-0.08%)
Apr 16, 2002 1.989 1.989 1.954 1.954 27,252 -0.02(-1.07%)
Apr 15, 2002 2.001 2.001 1.975 1.975 8,919 -0.02(-0.76%)
Apr 12, 2002 1.990 1.990 1.990 1.990 495 -0.01(-0.38%)
Apr 11, 2002 1.998 2.006 1.983 1.998 28,739 +0.01(+0.38%)
Apr 10, 2002 1.963 1.990 1.963 1.990 7,432 +0.02(+1.08%)
Apr 09, 2002 1.975 1.975 1.969 1.969 33,198 -0.01(-0.69%)
Apr 08, 2002 2.006 2.006 1.983 1.983 15,856 -0.02(-1.13%)
Apr 05, 2002 1.968 2.006 1.968 2.006 66,892 +0.04(+2.08%)
Apr 04, 2002 1.924 1.965 1.924 1.965 101,082 +0.03(+1.64%)
Apr 03, 2002 1.937 1.937 1.933 1.933 6,937 -0.01(-0.39%)
Apr 02, 2002 1.947 1.953 1.940 1.940 24,775 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.