Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	60.15	61.12	60.01	60.43	721,101	+0.67(+1.12%)
Sep 28, 2023	59.38	60.38	59.38	59.76	621,490	+0.35(+0.60%)
Sep 27, 2023	59.56	60.02	58.97	59.40	989,879	+0.05(+0.08%)
Sep 26, 2023	61.04	61.26	59.27	59.35	837,268	-2.17(-3.53%)
Sep 25, 2023	61.37	61.75	61.39	61.53	630,782	-0.34(-0.56%)
Sep 22, 2023	62.67	63.33	61.87	61.87	486,087	-0.91(-1.46%)
Sep 21, 2023	63.73	63.73	62.54	62.79	397,046	-1.34(-2.09%)
Sep 20, 2023	64.91	65.09	64.10	64.12	342,644	-0.43(-0.67%)
Sep 19, 2023	64.78	65.19	64.43	64.56	438,118	-0.10(-0.15%)
Sep 18, 2023	64.88	65.02	64.20	64.65	589,667	-0.55(-0.84%)
Sep 15, 2023	64.37	65.51	64.29	65.21	1,778,583	+0.38(+0.59%)
Sep 14, 2023	64.40	64.87	64.01	64.82	637,606	+1.00(+1.57%)
Sep 13, 2023	64.54	64.54	63.53	63.82	605,066	-0.39(-0.61%)
Sep 12, 2023	63.17	64.75	63.17	64.21	629,324	+0.97(+1.54%)
Sep 11, 2023	63.28	63.68	63.00	63.24	522,630	+0.18(+0.28%)
Sep 08, 2023	62.92	63.40	62.47	63.06	720,512	+0.22(+0.34%)
Sep 07, 2023	63.52	63.88	62.56	62.84	926,777	-1.07(-1.68%)
Sep 06, 2023	64.26	64.73	63.25	63.92	516,016	-0.72(-1.11%)
Sep 05, 2023	64.92	65.19	64.27	64.63	710,001	-0.60(-0.92%)
Sep 01, 2023	64.65	65.43	64.45	65.23	521,245	+1.29(+2.01%)
Aug 31, 2023	63.87	64.30	63.75	63.95	682,154	+0.32(+0.51%)
Aug 30, 2023	63.48	64.06	63.41	63.62	482,631	+0.15(+0.23%)
Aug 29, 2023	62.99	63.98	62.89	63.48	446,564	+0.47(+0.75%)
Aug 28, 2023	62.66	63.27	62.59	63.01	434,966	+0.67(+1.07%)
Aug 25, 2023	62.28	62.71	61.60	62.34	788,941	+0.38(+0.62%)
Aug 24, 2023	61.62	62.85	61.62	61.96	798,353	+0.24(+0.40%)
Aug 23, 2023	60.73	61.72	60.55	61.71	427,773	+0.84(+1.38%)
Aug 22, 2023	61.46	61.55	60.66	60.87	808,293	-0.74(-1.21%)
Aug 21, 2023	61.47	61.91	60.86	61.62	726,803	+0.39(+0.64%)
Aug 18, 2023	59.85	61.33	59.85	61.23	648,521	+0.83(+1.38%)
Aug 17, 2023	60.33	60.73	60.04	60.39	758,647	+0.22(+0.36%)
Aug 16, 2023	59.49	60.56	59.49	60.18	517,310	+0.40(+0.67%)
Aug 15, 2023	60.28	60.32	59.49	59.78	349,706	-1.24(-2.04%)
Aug 14, 2023	61.32	61.34	60.75	61.02	299,542	-0.48(-0.78%)
Aug 11, 2023	60.97	61.70	60.97	61.50	289,292	+0.24(+0.40%)
Aug 10, 2023	61.31	61.89	61.10	61.25	335,603	+0.32(+0.53%)
Aug 09, 2023	61.68	61.76	60.91	60.93	439,894	-0.80(-1.30%)
Aug 08, 2023	60.89	61.92	60.31	61.73	425,575	-0.28(-0.46%)
Aug 07, 2023	61.74	62.38	61.74	62.02	395,668	+0.76(+1.25%)
Aug 04, 2023	61.38	62.20	61.18	61.25	457,849	-0.23(-0.38%)
Aug 03, 2023	61.13	61.70	60.65	61.49	860,038	+0.06(+0.10%)
Aug 02, 2023	61.56	62.00	61.16	61.43	481,980	-0.73(-1.18%)
Aug 01, 2023	61.61	62.31	61.61	62.16	317,633	+0.02(+0.03%)
Jul 31, 2023	61.69	62.17	61.69	62.14	1,198,676	+0.70(+1.15%)
Jul 28, 2023	61.76	62.09	61.18	61.44	665,638	+0.38(+0.62%)
Jul 27, 2023	61.94	63.03	60.77	61.06	1,015,111	-0.81(-1.31%)
Jul 26, 2023	61.70	62.17	60.40	61.87	1,335,525	-1.50(-2.36%)
Jul 25, 2023	63.34	64.01	63.12	63.37	860,231	-0.16(-0.25%)
Jul 24, 2023	62.88	64.00	62.54	63.52	675,109	+0.72(+1.15%)
Jul 21, 2023	63.82	63.82	62.79	62.80	523,061	-0.73(-1.15%)
Jul 20, 2023	63.66	63.74	62.94	63.53	444,618	+0.15(+0.23%)
Jul 19, 2023	62.96	63.69	62.94	63.39	661,023	+0.31(+0.50%)
Jul 18, 2023	61.91	63.63	61.91	63.07	708,864	+1.55(+2.51%)
Jul 17, 2023	60.80	62.11	60.66	61.53	537,878	+0.39(+0.64%)
Jul 14, 2023	61.77	61.77	60.73	61.14	671,865	-0.17(-0.27%)
Jul 13, 2023	60.83	61.70	60.59	61.30	491,989	+0.88(+1.46%)
Jul 12, 2023	60.63	61.25	60.15	60.42	727,006	+0.62(+1.03%)
Jul 11, 2023	58.92	59.92	58.86	59.81	567,914	+1.30(+2.22%)
Jul 10, 2023	58.34	59.11	58.26	58.51	501,182	+0.06(+0.10%)
Jul 07, 2023	57.53	59.05	57.53	58.45	779,250	+0.97(+1.68%)
Jul 06, 2023	57.31	57.61	56.81	57.48	428,998	-0.52(-0.89%)
Jul 05, 2023	58.35	58.68	57.88	58.00	483,901	-0.83(-1.41%)
Jul 03, 2023	58.35	59.46	58.19	58.83	263,918	+0.47(+0.80%)
Jun 30, 2023	58.76	58.98	58.34	58.36	837,999	+0.17(+0.29%)
Jun 29, 2023	57.26	58.56	57.26	58.19	729,236	+1.26(+2.22%)
Jun 28, 2023	56.74	57.08	56.60	56.93	810,537	+0.06(+0.10%)
Jun 27, 2023	56.17	57.25	55.85	56.87	527,612	+0.76(+1.36%)
Jun 26, 2023	55.88	56.75	55.88	56.11	390,191	+0.21(+0.37%)
Jun 23, 2023	56.16	56.39	55.72	55.91	866,443	-1.14(-2.01%)
Jun 22, 2023	57.70	57.82	56.78	57.05	486,929	-0.98(-1.69%)
Jun 21, 2023	57.67	58.34	57.46	58.03	447,968	+0.15(+0.25%)
Jun 20, 2023	57.80	58.23	57.14	57.88	468,833	-0.38(-0.65%)
Jun 16, 2023	59.28	59.96	58.08	58.26	895,644	-0.86(-1.46%)
Jun 15, 2023	58.10	59.13	57.95	59.12	536,842	+2.79(+4.95%)
May 08, 2023	56.93	57.10	55.90	56.34	721,908	-0.01(-0.02%)
May 05, 2023	55.73	56.41	55.52	56.34	477,764	+2.10(+3.87%)
May 04, 2023	54.47	54.66	53.30	54.25	765,972	-0.95(-1.73%)
May 03, 2023	56.45	57.09	55.12	55.20	826,417	-1.01(-1.80%)
May 02, 2023	57.62	57.62	55.57	56.21	933,952	-1.57(-2.72%)
May 01, 2023	58.49	59.04	57.73	57.78	618,208	-0.51(-0.87%)
Apr 28, 2023	57.81	58.73	57.81	58.29	716,770	+0.00(+0.00%)
Apr 27, 2023	56.44	58.48	56.15	58.29	963,027	+2.16(+3.84%)
Apr 26, 2023	56.17	57.64	55.60	56.13	1,005,324	-1.09(-1.90%)
Apr 25, 2023	58.47	58.48	57.16	57.22	794,569	-2.03(-3.43%)
Apr 24, 2023	59.81	59.89	58.32	59.25	920,453	-0.52(-0.88%)
Apr 21, 2023	59.95	60.39	58.90	59.78	796,796	-0.25(-0.42%)
Apr 20, 2023	59.79	60.54	59.79	60.03	539,270	-0.25(-0.42%)
Apr 19, 2023	59.36	60.60	58.93	60.28	550,765	+0.79(+1.32%)
Apr 18, 2023	58.47	59.75	58.26	59.49	686,246	+0.78(+1.32%)
Apr 17, 2023	57.96	58.89	57.59	58.72	568,341	+0.31(+0.53%)
Apr 14, 2023	58.43	59.00	57.86	58.41	627,818	+0.76(+1.32%)
Apr 13, 2023	57.07	57.85	56.45	57.65	672,303	+0.90(+1.59%)
Apr 12, 2023	57.28	57.58	56.50	56.74	568,042	-0.24(-0.43%)
Apr 11, 2023	56.69	57.74	56.53	56.99	644,269	+0.54(+0.96%)
Apr 10, 2023	54.44	56.48	54.44	56.44	700,044	+1.74(+3.18%)
Apr 06, 2023	54.31	54.95	54.21	54.70	613,756	+0.45(+0.82%)
Apr 05, 2023	53.95	54.54	53.57	54.26	916,269	-0.36(-0.66%)
Apr 04, 2023	56.64	56.67	54.07	54.61	902,931	-2.05(-3.62%)
Apr 03, 2023	57.17	57.54	56.45	56.67	964,765	-0.77(-1.34%)
Mar 31, 2023	57.14	57.74	56.62	57.43	871,242	+0.75(+1.32%)
Mar 30, 2023	57.73	57.79	56.64	56.69	625,379	-0.38(-0.66%)
Mar 29, 2023	57.46	57.52	55.99	57.06	868,027	-0.03(-0.05%)
Mar 28, 2023	56.92	57.42	56.34	57.09	897,947	+0.12(+0.20%)
Mar 27, 2023	56.84	57.35	56.27	56.98	1,007,518	+1.82(+3.30%)
Mar 24, 2023	55.43	55.43	53.04	55.16	1,712,780	-1.38(-2.44%)
Mar 23, 2023	57.29	58.60	56.13	56.54	1,043,851	-0.66(-1.16%)
Mar 22, 2023	58.08	58.86	57.16	57.20	1,428,767	-0.97(-1.67%)
Mar 21, 2023	57.07	58.72	56.73	58.17	1,271,943	+3.07(+5.57%)
Mar 20, 2023	54.28	55.53	54.22	55.10	1,169,853	+1.79(+3.35%)
Mar 17, 2023	54.80	54.84	53.08	53.31	1,602,138	-2.05(-3.70%)
Mar 16, 2023	53.48	55.77	52.53	55.36	1,499,891	+1.00(+1.84%)
Mar 15, 2023	55.12	55.57	53.59	54.36	1,575,946	-2.97(-5.19%)
Mar 14, 2023	55.86	57.45	55.30	57.34	1,576,608	+3.77(+7.04%)
Mar 13, 2023	54.70	56.13	51.98	53.57	1,945,322	-3.19(-5.62%)
Mar 10, 2023	60.14	60.14	56.01	56.75	1,484,754	-4.34(-7.10%)
Mar 09, 2023	64.15	64.49	60.88	61.09	1,105,991	-3.56(-5.50%)
Mar 08, 2023	64.03	64.74	63.71	64.65	569,858	+0.67(+1.05%)
Mar 07, 2023	64.44	64.77	63.74	63.98	580,999	-0.57(-0.89%)
Mar 06, 2023	65.43	65.61	64.22	64.55	1,070,370	-0.93(-1.42%)
Mar 03, 2023	65.18	65.55	64.57	65.48	416,889	+0.76(+1.17%)
Mar 02, 2023	64.38	64.73	63.63	64.72	409,117	-0.47(-0.72%)
Mar 01, 2023	64.96	65.57	64.66	65.19	950,633	+0.23(+0.36%)
Feb 28, 2023	64.75	66.09	64.67	64.96	693,582	+0.33(+0.51%)
Feb 27, 2023	65.16	65.32	64.38	64.63	473,574	+0.13(+0.19%)
Feb 24, 2023	63.19	64.60	62.72	64.50	615,063	+0.73(+1.14%)
Feb 23, 2023	64.65	64.90	63.22	63.78	503,934	-0.43(-0.68%)
Feb 22, 2023	64.27	64.70	63.85	64.21	747,409	-0.22(-0.35%)
Feb 21, 2023	64.64	65.18	64.15	64.43	721,608	-0.86(-1.32%)
Feb 17, 2023	64.40	65.43	64.36	65.29	1,058,761	+0.55(+0.85%)
Feb 16, 2023	64.20	65.35	63.95	64.74	555,863	-0.13(-0.19%)
Feb 15, 2023	64.31	65.07	64.24	64.87	353,762	-0.02(-0.03%)
Feb 14, 2023	65.13	65.73	64.64	64.89	609,883	-0.32(-0.49%)
Feb 13, 2023	64.08	65.21	63.85	65.21	345,166	+1.03(+1.61%)
Feb 10, 2023	64.03	64.41	63.52	64.17	481,317	-0.07(-0.11%)
Feb 09, 2023	65.81	66.36	64.14	64.24	626,661	-1.13(-1.73%)
Feb 08, 2023	65.17	65.93	64.89	65.37	442,975	-0.41(-0.62%)
Feb 07, 2023	64.52	65.90	64.40	65.78	366,967	+0.77(+1.19%)
Feb 06, 2023	64.52	65.12	64.23	65.00	641,488	-0.22(-0.34%)
Feb 03, 2023	64.35	65.82	64.28	65.23	561,149	+0.24(+0.37%)
Feb 02, 2023	65.78	66.48	64.72	64.98	747,817	-0.39(-0.59%)
Feb 01, 2023	64.57	66.01	63.98	65.37	623,372	+0.20(+0.31%)
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%)
Nov 01, 2022	60.19	61.08	60.18	60.46	1,129,997	+0.93(+1.57%)
Oct 31, 2022	58.71	60.45	58.47	59.53	1,380,930	+0.42(+0.72%)
Oct 28, 2022	56.50	59.86	56.40	59.11	1,495,458	+2.81(+4.99%)
Oct 27, 2022	54.54	57.19	54.10	56.30	1,173,997	+2.50(+4.65%)
Oct 26, 2022	52.17	54.59	50.43	53.79	1,711,407	+1.36(+2.59%)
Oct 25, 2022	50.92	52.46	50.83	52.44	1,460,675	+1.52(+2.99%)
Oct 24, 2022	50.48	51.34	49.92	50.92	557,574	+0.66(+1.32%)
Oct 21, 2022	49.32	50.47	48.75	50.25	490,418	+0.99(+2.01%)
Oct 20, 2022	50.65	50.89	49.04	49.26	340,722	-1.21(-2.40%)
Oct 19, 2022	50.72	51.35	50.08	50.47	591,129	-1.06(-2.05%)
Oct 18, 2022	52.62	52.92	50.98	51.53	971,704	+0.58(+1.13%)
Oct 17, 2022	51.67	52.31	50.58	50.96	1,645,819	+0.74(+1.48%)
Oct 14, 2022	52.76	53.36	49.95	50.22	941,419	-2.10(-4.01%)
Oct 13, 2022	48.92	52.50	47.44	52.31	729,521	+2.19(+4.38%)
Oct 12, 2022	50.54	50.91	50.00	50.12	420,742	-0.61(-1.20%)
Oct 11, 2022	51.15	51.66	50.21	50.73	661,468	-0.78(-1.51%)
Oct 10, 2022	52.89	53.06	51.49	51.50	484,388	-0.77(-1.47%)
Oct 07, 2022	53.17	53.17	51.75	52.27	382,806	-1.45(-2.70%)
Oct 06, 2022	54.13	54.55	53.39	53.73	453,687	-0.71(-1.31%)
Oct 05, 2022	53.85	54.73	53.64	54.44	371,355	-0.62(-1.12%)
Oct 04, 2022	52.67	55.15	52.67	55.05	902,432	+3.54(+6.87%)

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.

Stifel Financial Corp (NY: SF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Stifel Financial Corp (NY: SF )

Historical Prices

Sections

Services