Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jul 31, 2003 1.816 1.847 1.816 1.824 4,459 +0.01(+0.42%)
Jul 30, 2003 1.816 1.818 1.816 1.816 4,459 -0.02(-0.83%)
Jul 29, 2003 1.832 1.832 1.832 1.832 990 -0.02(-0.82%)
Jul 28, 2003 1.854 1.854 1.847 1.847 4,459 -0.01(-0.41%)
Jul 25, 2003 1.854 1.854 1.854 1.854 1,486 +0.00(+0.00%)
Jul 24, 2003 1.856 1.856 1.854 1.854 5,450 +0.02(+0.82%)
Jul 23, 2003 1.833 1.915 1.833 1.839 43,107 +0.02(+1.17%)
Jul 22, 2003 1.816 1.818 1.801 1.818 66,890 -0.04(-1.96%)
Jul 21, 2003 1.854 1.854 1.854 1.854 4,954 -0.04(-2.00%)
Jul 18, 2003 1.865 1.892 1.865 1.892 24,774 +0.06(+3.14%)
Jul 17, 2003 1.833 1.835 1.833 1.835 2,477 -0.03(-1.54%)
Jul 16, 2003 1.863 1.863 1.863 1.863 3,963 +0.03(+1.57%)
Jul 15, 2003 1.862 1.862 1.832 1.835 9,909 -0.03(-1.46%)
Jul 14, 2003 1.877 1.877 1.862 1.862 1,486 -0.03(-1.60%)
Jul 11, 2003 1.874 1.907 1.874 1.892 27,251 +0.07(+3.56%)
Jul 10, 2003 1.827 1.827 1.827 1.827 1,981 -0.03(-1.87%)
Jul 09, 2003 1.892 1.892 1.862 1.862 1,486 -0.05(-2.38%)
Jul 08, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jul 07, 2003 1.945 1.945 1.907 1.907 5,945 -0.00(-0.08%)
Jul 03, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Jul 02, 2003 1.892 1.951 1.892 1.909 18,333 +0.04(+2.10%)
Jul 01, 2003 1.854 1.869 1.854 1.869 1,981 +0.04(+2.40%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.