Skip to main content

Stifel Financial Corp (NY: SF )

78.17 +1.50 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 55.91 56.04 54.42 54.63 830,963 -1.75(-3.10%)
May 30, 2023 56.63 56.85 55.94 56.38 484,064 +0.12(+0.21%)
May 26, 2023 56.33 57.10 56.17 56.27 506,698 +0.19(+0.33%)
May 25, 2023 55.28 56.11 55.14 56.08 1,040,737 +0.58(+1.04%)
May 24, 2023 56.84 56.93 55.34 55.50 852,610 -1.77(-3.09%)
May 23, 2023 58.08 58.57 57.23 57.27 769,924 -0.95(-1.63%)
May 22, 2023 57.53 58.27 56.80 58.22 549,031 +0.91(+1.59%)
May 19, 2023 58.00 58.00 56.97 57.31 655,698 -0.29(-0.51%)
May 18, 2023 57.63 57.81 57.12 57.60 726,185 +0.01(+0.02%)
May 17, 2023 56.89 57.83 56.65 57.59 393,096 +1.36(+2.41%)
May 16, 2023 56.15 56.63 56.00 56.24 419,674 -0.21(-0.38%)
May 15, 2023 56.15 56.87 56.05 56.45 618,750 +0.64(+1.16%)
May 12, 2023 56.49 56.49 55.46 55.81 399,333 -0.16(-0.28%)
May 11, 2023 55.13 56.07 55.11 55.96 518,305 +0.24(+0.44%)
May 10, 2023 56.94 56.94 55.19 55.72 527,524 -0.33(-0.59%)
May 09, 2023 56.19 56.49 55.80 56.05 428,960 -0.58(-1.02%)
May 08, 2023 57.22 57.40 56.19 56.63 718,182 -0.01(-0.02%)
May 05, 2023 56.02 56.71 55.81 56.64 475,298 +2.11(+3.87%)
May 04, 2023 54.75 54.94 53.58 54.53 762,018 -0.96(-1.73%)
May 03, 2023 56.74 57.39 55.41 55.48 822,152 -1.02(-1.80%)
May 02, 2023 57.92 57.92 55.86 56.50 929,131 -1.58(-2.72%)
May 01, 2023 58.80 59.34 58.03 58.08 615,017 -0.51(-0.87%)
Apr 28, 2023 58.11 59.04 58.11 58.59 713,070 +0.00(+0.00%)
Apr 27, 2023 56.73 58.79 56.44 58.59 958,056 +2.17(+3.84%)
Apr 26, 2023 56.46 57.94 55.88 56.42 1,000,135 -1.09(-1.90%)
Apr 25, 2023 58.78 58.79 57.46 57.52 790,468 -2.04(-3.43%)
Apr 24, 2023 60.13 60.20 58.62 59.56 915,702 -0.53(-0.88%)
Apr 21, 2023 60.26 60.70 59.21 60.09 792,683 -0.25(-0.42%)
Apr 20, 2023 60.10 60.86 60.10 60.34 536,487 -0.25(-0.42%)
Apr 19, 2023 59.67 60.91 59.24 60.59 547,923 +0.79(+1.32%)
Apr 18, 2023 58.78 60.06 58.56 59.80 682,704 +0.78(+1.32%)
Apr 17, 2023 58.26 59.20 57.89 59.02 565,408 +0.31(+0.53%)
Apr 14, 2023 58.74 59.30 58.16 58.71 624,578 +0.76(+1.32%)
Apr 13, 2023 57.37 58.15 56.74 57.95 668,833 +0.91(+1.59%)
Apr 12, 2023 57.58 57.88 56.79 57.04 565,110 -0.24(-0.43%)
Apr 11, 2023 56.99 58.04 56.82 57.28 640,944 +0.55(+0.96%)
Apr 10, 2023 54.72 56.77 54.72 56.73 696,431 +1.75(+3.18%)
Apr 06, 2023 54.60 55.23 54.49 54.99 610,588 +0.45(+0.82%)
Apr 05, 2023 54.23 54.82 53.84 54.54 911,540 -0.36(-0.66%)
Apr 04, 2023 56.93 56.96 54.35 54.90 898,271 -2.06(-3.62%)
Apr 03, 2023 57.47 57.84 56.74 56.96 959,786 -0.77(-1.34%)
Mar 31, 2023 57.44 58.04 56.91 57.73 866,745 +0.75(+1.32%)
Mar 30, 2023 58.02 58.09 56.93 56.98 622,151 -0.38(-0.66%)
Mar 29, 2023 57.76 57.82 56.28 57.36 863,546 -0.03(-0.05%)
Mar 28, 2023 57.21 57.72 56.64 57.39 893,313 +0.12(+0.20%)
Mar 27, 2023 57.14 57.64 56.56 57.27 1,002,317 +1.83(+3.30%)
Mar 24, 2023 55.72 55.72 53.32 55.45 1,703,940 -1.39(-2.44%)
Mar 23, 2023 57.59 58.90 56.42 56.83 1,038,463 -0.66(-1.16%)
Mar 22, 2023 58.38 59.17 57.46 57.50 1,421,393 -0.98(-1.67%)
Mar 21, 2023 57.37 59.02 57.03 58.47 1,265,378 +3.09(+5.57%)
Mar 20, 2023 54.57 55.82 54.50 55.39 1,163,815 +1.80(+3.35%)
Mar 17, 2023 55.08 55.12 53.35 53.59 1,593,869 -2.06(-3.70%)
Mar 16, 2023 53.76 56.06 52.81 55.65 1,492,149 +1.01(+1.84%)
Mar 15, 2023 55.41 55.86 53.87 54.64 1,567,811 -2.99(-5.19%)
Mar 14, 2023 56.15 57.75 55.58 57.63 1,568,471 +3.79(+7.04%)
Mar 13, 2023 54.99 56.42 52.25 53.84 1,935,281 -3.20(-5.62%)
Mar 10, 2023 60.45 60.45 56.31 57.05 1,477,091 -4.36(-7.10%)
Mar 09, 2023 64.48 64.82 61.20 61.41 1,100,283 -3.58(-5.50%)
Mar 08, 2023 64.37 65.08 64.04 64.98 566,917 +0.67(+1.05%)
Mar 07, 2023 64.78 65.11 64.07 64.31 578,000 -0.58(-0.89%)
Mar 06, 2023 65.77 65.95 64.55 64.88 1,064,845 -0.94(-1.43%)
Mar 03, 2023 65.52 65.89 64.90 65.82 414,737 +0.76(+1.17%)
Mar 02, 2023 64.72 65.07 63.96 65.06 407,005 -0.47(-0.72%)
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.