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 )

78.37 +0.81 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
Feb 28, 2003 1.788 1.788 1.786 1.786 7,432 -0.01(-0.34%)
Feb 27, 2003 1.795 1.795 1.792 1.792 3,468 -0.00(-0.08%)
Feb 26, 2003 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Feb 25, 2003 1.798 1.798 1.794 1.794 4,955 -0.01(-0.34%)
Feb 24, 2003 1.800 1.800 1.800 1.800 495 -0.01(-0.34%)
Feb 21, 2003 1.818 1.818 1.803 1.806 56,982 -0.01(-0.58%)
Feb 20, 2003 1.816 1.816 1.816 1.816 1,486 +0.00(+0.00%)
Feb 19, 2003 1.816 1.816 1.816 1.816 1,982 -0.01(-0.42%)
Feb 18, 2003 1.839 1.839 1.824 1.824 44,595 -0.03(-1.47%)
Feb 14, 2003 1.816 1.851 1.816 1.851 38,649 +0.01(+0.66%)
Feb 13, 2003 1.801 1.847 1.801 1.839 145,677 +0.03(+1.67%)
Feb 12, 2003 1.806 1.831 1.801 1.809 105,046 +0.00(+0.25%)
Feb 11, 2003 1.778 1.813 1.778 1.804 6,441 +0.02(+0.93%)
Feb 10, 2003 1.750 1.800 1.750 1.788 23,288 +0.03(+1.90%)
Feb 07, 2003 1.756 1.766 1.754 1.754 21,306 -0.00(-0.17%)
Feb 06, 2003 1.757 1.757 1.757 1.757 0 +0.00(+0.00%)
Feb 05, 2003 1.771 1.771 1.757 1.757 1,982 +0.00(+0.09%)
Feb 04, 2003 1.766 1.772 1.750 1.756 12,387 -0.02(-1.19%)
Feb 03, 2003 1.763 1.777 1.763 1.777 9,910 +0.01(+0.77%)
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 22,793 -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 3,964 -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 15,856 +0.00(+0.00%)
Jan 21, 2003 1.821 1.824 1.801 1.801 42,613 -0.02(-1.16%)
Jan 17, 2003 1.801 1.835 1.801 1.822 11,892 +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 4,955 -0.01(-0.33%)
Jan 14, 2003 1.724 1.839 1.724 1.816 85,721 +0.10(+5.82%)
Jan 13, 2003 1.727 1.727 1.710 1.716 5,946 -0.02(-1.05%)
Jan 10, 2003 1.688 1.735 1.688 1.735 23,784 +0.05(+2.83%)
Jan 09, 2003 1.666 1.687 1.665 1.687 188,290 +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 55,991 +0.01(+0.55%)
Jan 06, 2003 1.666 1.666 1.663 1.663 18,333 -0.00(-0.09%)
Jan 03, 2003 1.665 1.665 1.665 1.665 5,946 +0.00(+0.00%)
Jan 02, 2003 1.680 1.716 1.657 1.665 62,433 -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 11,892 +0.02(+1.27%)
Dec 27, 2002 1.666 1.666 1.666 1.666 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 31,216 -0.01(-0.73%)
Dec 20, 2002 1.674 1.674 1.670 1.670 71,847 -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 7,928 -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 10,901 +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 87,208 -0.02(-1.30%)
Dec 11, 2002 1.750 1.759 1.741 1.741 33,198 -0.01(-0.60%)
Dec 10, 2002 1.751 1.751 1.751 1.751 1,982 -0.00(-0.17%)
Dec 09, 2002 1.756 1.757 1.754 1.754 39,640 -0.01(-0.51%)
Dec 06, 2002 1.760 1.763 1.760 1.763 27,748 +0.00(+0.17%)
Dec 05, 2002 1.769 1.769 1.741 1.760 42,613 -0.01(-0.60%)
Dec 04, 2002 1.778 1.778 1.771 1.771 153,110 -0.01(-0.51%)
Dec 03, 2002 1.780 1.780 1.780 1.780 1,982 +0.00(+0.08%)
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.