Skip to main content

Stifel Financial Corp (NY: SF )

79.97 +1.38 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 78.24 79.12 77.99 78.59 433,754 -0.49(-0.62%)
Jun 13, 2024 79.97 80.59 78.80 79.08 548,496 -1.34(-1.67%)
Jun 12, 2024 79.73 80.82 79.17 80.42 614,688 +1.82(+2.32%)
Jun 11, 2024 78.12 78.83 77.64 78.60 757,500 +0.04(+0.05%)
Jun 10, 2024 77.71 79.12 77.62 78.56 442,815 +0.35(+0.45%)
Jun 07, 2024 78.07 78.57 77.91 78.21 403,150 -0.02(-0.03%)
Jun 06, 2024 78.51 78.72 77.78 78.23 653,939 -0.14(-0.18%)
Jun 05, 2024 77.73 78.59 77.11 78.37 397,838 +0.81(+1.04%)
Jun 04, 2024 78.45 78.84 76.97 77.56 563,709 -1.57(-1.98%)
Jun 03, 2024 80.68 81.03 78.69 79.13 480,348 -1.40(-1.74%)
May 31, 2024 78.76 80.56 78.32 80.53 1,267,480 +1.87(+2.38%)
May 30, 2024 78.60 79.25 78.38 78.66 1,303,656 +0.17(+0.22%)
May 29, 2024 79.05 79.05 78.22 78.49 757,301 -1.48(-1.85%)
May 28, 2024 80.81 81.34 79.74 79.97 863,383 -0.68(-0.84%)
May 24, 2024 81.02 81.53 80.51 80.65 684,175 +0.18(+0.22%)
May 23, 2024 81.53 81.53 80.40 80.47 336,101 -1.12(-1.38%)
May 22, 2024 81.35 81.86 81.07 81.59 659,775 -0.13(-0.16%)
May 21, 2024 81.30 82.01 81.11 81.72 1,171,067 +0.36(+0.44%)
May 20, 2024 82.28 82.55 81.13 81.37 611,362 -1.13(-1.37%)
May 17, 2024 82.64 82.85 82.43 82.50 449,047 -0.13(-0.16%)
May 16, 2024 83.48 83.78 82.58 82.63 308,705 -1.02(-1.22%)
May 15, 2024 83.31 83.79 83.18 83.65 713,235 +0.70(+0.84%)
May 14, 2024 82.82 83.27 82.45 82.96 578,020 +0.56(+0.68%)
May 13, 2024 83.56 83.71 82.32 82.40 445,757 -0.69(-0.83%)
May 10, 2024 83.00 83.79 82.70 83.09 601,480 +0.56(+0.68%)
May 09, 2024 82.57 83.29 82.28 82.53 673,355 -0.18(-0.22%)
May 08, 2024 82.07 82.87 81.87 82.71 510,832 +0.35(+0.42%)
May 07, 2024 82.82 83.35 82.34 82.36 807,111 -0.41(-0.49%)
May 06, 2024 82.02 82.81 81.81 82.77 430,452 +1.42(+1.75%)
May 03, 2024 81.11 81.71 80.56 81.35 512,201 +0.94(+1.16%)
May 02, 2024 80.07 80.42 79.07 80.41 565,399 +0.97(+1.23%)
May 01, 2024 79.52 80.71 78.68 79.44 951,899 -0.07(-0.09%)
Apr 30, 2024 80.07 80.37 79.49 79.51 803,200 -0.87(-1.08%)
Apr 29, 2024 78.87 80.44 78.87 80.37 1,023,635 +1.73(+2.20%)
Apr 26, 2024 78.19 78.99 77.99 78.64 427,652 +0.54(+0.69%)
Apr 25, 2024 77.15 78.27 76.53 78.10 690,864 +0.23(+0.29%)
Apr 24, 2024 76.90 78.82 75.35 77.87 796,953 +0.40(+0.51%)
Apr 23, 2024 76.92 78.08 76.45 77.48 911,066 +0.63(+0.82%)
Apr 22, 2024 75.35 77.18 75.12 76.85 544,174 +1.93(+2.58%)
Apr 19, 2024 74.49 75.37 74.30 74.92 706,369 +0.43(+0.57%)
Apr 18, 2024 74.41 75.25 74.06 74.49 414,530 +0.47(+0.63%)
Apr 17, 2024 74.64 74.94 73.85 74.02 459,122 +0.06(+0.08%)
Apr 16, 2024 74.00 74.50 73.20 73.96 580,861 -0.03(-0.04%)
Apr 15, 2024 75.30 75.73 73.74 73.99 885,132 -0.14(-0.19%)
Apr 12, 2024 74.04 74.59 73.13 74.13 436,464 -0.67(-0.89%)
Apr 11, 2024 75.55 75.68 74.54 74.80 343,321 -0.78(-1.03%)
Apr 10, 2024 75.93 76.53 75.29 75.58 475,345 -1.51(-1.96%)
Apr 09, 2024 77.26 77.64 76.21 77.09 570,578 -0.25(-0.32%)
Apr 08, 2024 77.08 77.66 76.82 77.34 296,420 +0.73(+0.95%)
Apr 05, 2024 75.86 76.84 75.72 76.61 340,111 +0.97(+1.29%)
Apr 04, 2024 77.40 77.78 75.56 75.64 890,373 -1.02(-1.34%)
Apr 03, 2024 76.11 77.31 76.11 76.66 428,083 +0.47(+0.61%)
Apr 02, 2024 76.49 76.56 75.70 76.19 395,038 -0.70(-0.91%)
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.