Skip to main content

Stifel Financial Corp (NY: SF )

81.41 +0.32 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.00 20.28 19.85 20.26 1,197,701 +0.41(+2.04%)
Jan 28, 2016 20.40 20.40 19.72 19.85 996,345 -0.27(-1.35%)
Jan 27, 2016 20.00 20.80 19.94 20.13 1,661,023 +0.07(+0.36%)
Jan 26, 2016 19.53 20.08 19.46 20.05 1,598,707 +0.65(+3.37%)
Jan 25, 2016 20.40 20.52 19.35 19.40 1,579,182 -1.17(-5.71%)
Jan 22, 2016 20.48 20.91 20.33 20.57 1,402,503 +0.50(+2.47%)
Jan 21, 2016 20.56 20.68 20.05 20.08 1,871,678 -0.47(-2.27%)
Jan 20, 2016 20.47 20.82 19.76 20.54 1,718,769 -0.45(-2.16%)
Jan 19, 2016 21.60 21.65 20.71 21.00 1,324,793 -0.25(-1.17%)
Jan 15, 2016 21.01 21.25 21.25 21.25 1,417,097 -0.47(-2.15%)
Jan 14, 2016 21.43 21.89 20.79 21.71 1,893,810 +0.42(+1.96%)
Jan 13, 2016 22.49 22.63 21.22 21.29 1,322,158 -1.19(-5.30%)
Jan 12, 2016 22.62 22.62 22.04 22.49 1,468,901 +0.53(+2.43%)
Jan 11, 2016 22.16 22.24 21.71 21.95 1,023,184 -0.12(-0.55%)
Jan 08, 2016 22.88 22.90 22.05 22.08 1,411,838 -0.53(-2.33%)
Jan 07, 2016 23.31 23.59 22.47 22.60 1,367,722 -1.32(-5.52%)
Jan 06, 2016 24.38 24.53 23.85 23.92 1,608,168 -0.93(-3.73%)
Jan 05, 2016 25.09 25.23 24.72 24.85 900,433 -0.24(-0.97%)
Jan 04, 2016 25.06 25.14 24.55 25.09 1,458,335 -0.56(-2.17%)
Dec 31, 2015 26.05 25.65 25.65 25.65 805,994 -0.56(-2.15%)
Dec 30, 2015 26.50 26.59 26.19 26.21 437,343 -0.39(-1.46%)
Dec 29, 2015 26.35 26.61 26.29 26.60 538,105 +0.42(+1.60%)
Dec 28, 2015 26.16 26.22 25.94 26.18 453,945 -0.13(-0.51%)
Dec 24, 2015 26.29 26.31 26.31 26.31 229,906 +0.01(+0.05%)
Dec 23, 2015 26.13 26.33 25.74 26.30 660,539 +0.29(+1.12%)
Dec 22, 2015 25.63 26.05 25.35 26.01 901,254 +0.56(+2.21%)
Dec 21, 2015 25.16 25.45 24.91 25.45 856,544 +0.45(+1.79%)
Dec 18, 2015 25.61 25.67 24.99 25.00 1,530,359 -0.88(-3.41%)
Dec 17, 2015 26.33 26.33 25.65 25.88 871,736 -0.40(-1.52%)
Dec 16, 2015 26.36 26.41 25.71 26.28 1,222,402 +0.21(+0.79%)
Dec 15, 2015 25.30 26.11 25.17 26.08 1,152,668 +0.91(+3.63%)
Dec 14, 2015 25.49 25.77 25.01 25.16 1,317,943 -0.28(-1.12%)
Dec 11, 2015 25.48 26.02 25.36 25.45 1,258,759 -0.84(-3.18%)
Dec 10, 2015 25.76 26.46 25.68 26.28 1,218,958 +0.71(+2.77%)
Dec 09, 2015 26.11 26.45 25.41 25.57 1,188,143 -0.68(-2.58%)
Dec 08, 2015 26.51 26.63 26.21 26.25 1,261,326 -0.51(-1.92%)
Dec 07, 2015 27.31 27.31 26.62 26.77 601,615 -0.59(-2.17%)
Dec 04, 2015 26.91 27.37 26.79 27.36 799,522 +0.54(+2.01%)
Dec 03, 2015 27.57 27.67 26.77 26.82 851,624 -0.59(-2.16%)
Dec 02, 2015 27.71 27.86 27.36 27.42 556,268 -0.22(-0.81%)
Dec 01, 2015 27.67 27.82 27.39 27.64 740,488 +0.18(+0.64%)
Nov 30, 2015 27.71 27.71 27.36 27.46 670,102 -0.21(-0.77%)
Nov 27, 2015 27.40 27.71 27.21 27.68 251,353 +0.28(+1.02%)
Nov 25, 2015 27.20 27.40 27.40 27.40 407,456 +0.24(+0.87%)
Nov 24, 2015 26.78 27.31 26.65 27.16 658,147 +0.18(+0.65%)
Nov 23, 2015 27.26 27.48 26.97 26.99 537,843 -0.32(-1.18%)
Nov 20, 2015 27.36 27.55 27.23 27.31 453,008 +0.10(+0.36%)
Nov 19, 2015 27.49 27.65 27.14 27.21 645,240 -0.31(-1.14%)
Nov 18, 2015 27.32 27.58 27.14 27.52 553,918 +0.35(+1.29%)
Nov 17, 2015 27.25 27.68 27.00 27.17 606,296 -0.01(-0.04%)
Nov 16, 2015 26.62 27.19 26.53 27.19 653,060 +0.53(+2.00%)
Nov 13, 2015 26.70 26.91 26.53 26.65 1,055,055 -0.24(-0.88%)
Nov 12, 2015 27.44 27.54 26.88 26.89 623,115 -0.77(-2.78%)
Nov 11, 2015 28.05 28.09 27.66 27.66 493,254 -0.19(-0.67%)
Nov 10, 2015 28.20 28.36 27.66 27.85 846,497 -0.49(-1.73%)
Nov 09, 2015 28.08 28.56 27.86 28.34 1,628,137 +1.13(+4.16%)
Nov 06, 2015 26.33 27.39 26.20 27.20 1,341,866 +1.17(+4.49%)
Nov 05, 2015 26.66 26.99 25.58 26.03 1,904,404 -1.76(-6.32%)
Nov 04, 2015 27.74 27.92 27.49 27.79 569,863 +0.10(+0.35%)
Nov 03, 2015 27.60 27.94 27.60 27.69 553,502 +0.06(+0.22%)
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.