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 )

77.56 -1.57 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 30, 2003 1.825 1.825 1.825 1.825 990 -0.01(-0.41%)
Jun 27, 2003 1.833 1.833 1.832 1.833 31,215 -0.01(-0.74%)
Jun 26, 2003 1.869 1.907 1.847 1.847 42,612 +0.02(+0.83%)
Jun 25, 2003 1.845 1.845 1.832 1.832 6,441 -0.00(-0.08%)
Jun 24, 2003 1.829 1.851 1.829 1.833 7,927 -0.01(-0.74%)
Jun 23, 2003 1.847 1.854 1.821 1.847 14,369 -0.03(-1.61%)
Jun 20, 2003 1.907 1.907 1.877 1.877 9,909 -0.03(-1.59%)
Jun 19, 2003 1.907 1.907 1.906 1.907 10,405 +0.00(+0.00%)
Jun 18, 2003 1.910 1.910 1.907 1.907 3,963 -0.01(-0.40%)
Jun 17, 2003 1.931 1.931 1.907 1.915 1,981 -0.02(-0.78%)
Jun 16, 2003 1.915 1.934 1.915 1.930 2,477 +0.01(+0.39%)
Jun 13, 2003 1.922 1.922 1.922 1.922 6,441 -0.02(-0.78%)
Jun 12, 2003 1.930 1.972 1.930 1.937 29,233 +0.03(+1.51%)
Jun 11, 2003 1.907 1.915 1.907 1.909 14,864 +0.00(+0.08%)
Jun 10, 2003 1.877 1.907 1.877 1.907 9,414 +0.06(+3.03%)
Jun 09, 2003 1.847 1.883 1.839 1.851 16,846 -0.01(-0.33%)
Jun 06, 2003 1.862 1.865 1.857 1.857 3,963 -0.00(-0.24%)
Jun 05, 2003 1.888 1.888 1.857 1.862 27,251 -0.02(-0.89%)
Jun 04, 2003 1.881 1.888 1.862 1.878 11,396 -0.02(-0.96%)
Jun 03, 2003 1.897 1.897 1.897 1.897 990 +0.00(+0.00%)
Jun 02, 2003 1.891 1.897 1.891 1.897 157,069 +0.00(+0.08%)
May 30, 2003 1.847 1.895 1.847 1.895 31,215 +0.05(+2.62%)
May 29, 2003 1.819 1.847 1.819 1.847 36,666 -0.00(-0.25%)
May 28, 2003 1.877 1.878 1.851 1.851 11,891 -0.03(-1.37%)
May 27, 2003 1.863 1.877 1.862 1.877 5,945 -0.00(-0.16%)
May 23, 2003 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
May 22, 2003 1.880 1.880 1.880 1.880 495 -0.01(-0.64%)
May 21, 2003 1.892 1.892 1.892 1.892 19,819 -0.00(-0.16%)
May 20, 2003 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
May 19, 2003 1.907 1.907 1.872 1.895 50,539 -0.01(-0.63%)
May 16, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
May 15, 2003 1.895 1.945 1.895 1.907 7,432 +0.01(+0.64%)
May 14, 2003 1.910 1.910 1.895 1.895 3,468 -0.02(-0.79%)
May 13, 2003 1.883 1.910 1.883 1.910 3,468 +0.03(+1.61%)
May 12, 2003 1.894 1.953 1.877 1.880 82,746 -0.01(-0.64%)
May 09, 2003 1.953 1.953 1.892 1.892 6,936 -0.08(-3.85%)
May 08, 2003 1.892 1.968 1.892 1.968 35,675 +0.08(+4.00%)
May 07, 2003 1.862 1.892 1.862 1.892 8,423 +0.04(+2.04%)
May 06, 2003 1.869 1.869 1.854 1.854 41,621 -0.03(-1.61%)
May 05, 2003 1.916 1.916 1.885 1.885 71,845 +0.07(+3.66%)
May 02, 2003 1.832 1.853 1.818 1.818 6,936 -0.01(-0.74%)
May 01, 2003 1.832 1.832 1.832 1.832 14,369 +0.01(+0.67%)
Apr 30, 2003 1.818 1.819 1.818 1.819 3,963 +0.00(+0.08%)
Apr 29, 2003 1.824 1.824 1.816 1.818 21,801 -0.01(-0.50%)
Apr 28, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Apr 25, 2003 1.827 1.827 1.797 1.827 11,396 +0.00(+0.00%)
Apr 24, 2003 1.847 1.847 1.827 1.827 8,423 -0.01(-0.66%)
Apr 23, 2003 1.824 1.839 1.824 1.839 7,432 +0.02(+1.17%)
Apr 22, 2003 1.816 1.819 1.816 1.818 10,405 +0.00(+0.00%)
Apr 21, 2003 1.816 1.824 1.816 1.818 32,206 +0.00(+0.08%)
Apr 17, 2003 1.791 1.816 1.791 1.816 13,378 +0.04(+2.04%)
Apr 16, 2003 1.772 1.792 1.772 1.780 69,863 -0.04(-2.00%)
Apr 15, 2003 1.771 1.816 1.771 1.816 9,414 +0.05(+2.56%)
Apr 14, 2003 1.794 1.794 1.771 1.771 70,359 -0.02(-1.18%)
Apr 11, 2003 1.751 1.816 1.751 1.792 40,630 +0.05(+2.96%)
Apr 10, 2003 1.741 1.741 1.727 1.741 12,882 +0.00(+0.00%)
Apr 09, 2003 1.744 1.744 1.741 1.741 3,468 -0.02(-1.03%)
Apr 08, 2003 1.756 1.759 1.726 1.759 36,666 +0.00(+0.17%)
Apr 07, 2003 1.792 1.792 1.756 1.756 15,360 -0.03(-1.70%)
Apr 04, 2003 1.788 1.788 1.786 1.786 8,423 -0.01(-0.34%)
Apr 03, 2003 1.786 1.815 1.786 1.792 11,891 +0.01(+0.34%)
Apr 02, 2003 1.779 1.804 1.779 1.786 7,927 +0.02(+0.85%)
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.