Skip to main content

Stifel Financial Corp (NY: SF )

81.09 +1.12 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 64.01 65.19 63.57 65.17 690,805 +1.16(+1.81%)
Jan 30, 2023 63.71 65.11 63.70 64.01 668,321 -0.15(-0.24%)
Jan 27, 2023 64.04 65.38 63.91 64.16 833,284 +0.07(+0.11%)
Jan 26, 2023 64.83 65.52 63.81 64.09 964,550 +0.50(+0.79%)
Jan 25, 2023 59.19 63.86 57.72 63.59 1,561,316 +2.72(+4.46%)
Jan 24, 2023 61.46 62.21 60.62 60.88 1,089,567 -0.52(-0.85%)
Jan 23, 2023 59.43 61.45 59.05 61.40 986,428 +1.66(+2.78%)
Jan 20, 2023 58.52 59.75 57.98 59.73 553,453 +1.48(+2.54%)
Jan 19, 2023 58.57 58.57 57.59 58.26 795,116 -1.32(-2.22%)
Jan 18, 2023 60.64 61.15 59.57 59.58 516,432 -1.42(-2.33%)
Jan 17, 2023 60.25 61.19 60.18 61.00 418,898 +0.47(+0.78%)
Jan 13, 2023 59.69 60.97 59.41 60.53 401,200 +0.06(+0.10%)
Jan 12, 2023 59.93 60.73 59.53 60.47 485,084 +0.93(+1.56%)
Jan 11, 2023 58.98 59.62 58.84 59.54 525,983 +0.90(+1.53%)
Jan 10, 2023 58.09 58.85 57.88 58.64 522,213 +0.21(+0.36%)
Jan 09, 2023 58.64 59.19 58.14 58.43 468,315 +0.33(+0.57%)
Jan 06, 2023 56.87 58.29 56.66 58.10 489,118 +1.84(+3.26%)
Jan 05, 2023 55.94 56.61 55.30 56.26 659,511 +0.15(+0.28%)
Jan 04, 2023 57.87 57.87 55.94 56.11 1,416,378 -1.38(-2.40%)
Jan 03, 2023 57.15 58.16 56.95 57.49 649,642 +1.06(+1.88%)
Dec 30, 2022 56.41 56.92 56.07 56.43 378,163 -0.55(-0.97%)
Dec 29, 2022 55.64 57.10 55.55 56.98 424,543 +1.74(+3.15%)
Dec 28, 2022 55.67 56.19 55.21 55.24 251,585 -0.59(-1.06%)
Dec 27, 2022 56.26 56.40 55.50 55.83 253,887 -0.18(-0.33%)
Dec 23, 2022 55.73 56.20 55.23 56.01 289,394 +0.23(+0.42%)
Dec 22, 2022 56.18 56.18 54.32 55.78 466,484 -0.92(-1.62%)
Dec 21, 2022 56.53 57.28 55.87 56.70 552,926 +0.99(+1.77%)
Dec 20, 2022 55.50 56.30 55.16 55.71 557,943 +0.24(+0.44%)
Dec 19, 2022 55.64 56.00 54.96 55.47 711,517 +0.01(+0.02%)
Dec 16, 2022 55.13 55.83 54.69 55.46 2,405,218 -0.50(-0.90%)
Dec 15, 2022 57.18 57.28 55.66 55.96 938,817 -2.03(-3.50%)
Dec 14, 2022 58.14 58.78 57.62 57.99 582,026 -0.59(-1.01%)
Dec 13, 2022 60.68 61.26 57.94 58.58 1,210,856 -0.42(-0.70%)
Dec 12, 2022 57.87 59.19 57.13 59.00 485,876 +1.18(+2.04%)
Dec 09, 2022 57.66 58.20 57.36 57.82 683,102 -0.22(-0.38%)
Dec 08, 2022 58.66 58.72 57.91 58.04 531,511 -0.15(-0.27%)
Dec 07, 2022 58.93 59.02 58.20 58.20 357,462 -0.90(-1.52%)
Dec 06, 2022 59.25 59.96 58.36 59.10 641,513 -0.41(-0.68%)
Dec 05, 2022 61.24 61.24 58.90 59.50 329,001 -2.29(-3.71%)
Dec 02, 2022 61.77 62.57 61.64 61.79 364,143 -0.66(-1.05%)
Dec 01, 2022 62.22 62.64 61.48 62.45 338,620 +0.34(+0.54%)
Nov 30, 2022 61.01 62.15 59.76 62.11 534,960 +1.14(+1.87%)
Nov 29, 2022 60.47 61.42 60.47 60.97 337,262 +0.26(+0.43%)
Nov 28, 2022 61.58 62.02 60.50 60.71 328,307 -1.56(-2.50%)
Nov 25, 2022 61.61 62.32 61.43 62.27 107,076 +0.62(+1.00%)
Nov 23, 2022 61.47 62.16 61.39 61.66 366,172 +0.02(+0.03%)
Nov 22, 2022 61.22 61.78 60.72 61.64 551,170 +0.81(+1.33%)
Nov 21, 2022 60.51 61.42 60.28 60.83 755,694 -0.17(-0.28%)
Nov 18, 2022 61.39 61.40 60.24 61.00 560,323 +0.64(+1.07%)
Nov 17, 2022 60.38 60.79 59.88 60.36 420,967 -1.13(-1.83%)
Nov 16, 2022 62.58 62.58 61.16 61.48 382,776 -1.57(-2.49%)
Nov 15, 2022 62.87 64.09 62.41 63.05 568,389 +0.88(+1.41%)
Nov 14, 2022 63.58 63.66 62.16 62.17 677,611 -1.83(-2.86%)
Nov 11, 2022 63.95 64.42 63.42 64.00 657,624 +0.79(+1.25%)
Nov 10, 2022 61.97 63.27 61.15 63.21 958,941 +3.51(+5.88%)
Nov 09, 2022 60.68 61.19 59.51 59.70 731,013 -1.55(-2.53%)
Nov 08, 2022 61.51 61.96 60.73 61.25 413,674 -0.16(-0.27%)
Nov 07, 2022 61.34 61.61 60.64 61.41 468,839 +0.78(+1.29%)
Nov 04, 2022 60.93 61.28 59.63 60.64 412,320 +0.64(+1.07%)
Nov 03, 2022 59.08 60.44 58.50 59.99 735,662 +0.16(+0.27%)
Nov 02, 2022 60.32 61.54 59.73 59.83 708,031 -0.64(-1.05%)
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.