Skip to main content

Stifel Financial Corp (NY: SF )

67.47 +0.25 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 66.56 68.08 66.49 67.47 542,482 +0.25(+0.37%)
Feb 02, 2023 68.04 68.77 66.95 67.22 722,941 -0.40(-0.59%)
Feb 01, 2023 66.79 68.28 66.18 67.62 602,636 +0.21(+0.31%)
Jan 31, 2023 66.21 67.43 65.76 67.41 667,825 +1.20(+1.81%)
Jan 30, 2023 65.90 67.35 65.89 66.21 646,089 -0.16(-0.24%)
Jan 27, 2023 66.24 67.62 66.11 66.37 805,565 +0.07(+0.11%)
Jan 26, 2023 67.06 67.77 66.01 66.30 932,464 +0.52(+0.79%)
Jan 25, 2023 61.23 66.06 59.71 65.78 1,509,378 +2.81(+4.46%)
Jan 24, 2023 63.57 64.35 62.71 62.97 1,053,322 -0.54(-0.85%)
Jan 23, 2023 61.48 63.56 61.08 63.51 953,614 +1.72(+2.78%)
Jan 20, 2023 60.53 61.81 59.98 61.79 535,042 +1.53(+2.54%)
Jan 19, 2023 60.59 60.59 59.57 60.26 768,666 -1.37(-2.22%)
Jan 18, 2023 62.73 63.25 61.62 61.63 499,253 -1.47(-2.33%)
Jan 17, 2023 62.32 63.30 62.25 63.10 404,964 +0.49(+0.78%)
Jan 13, 2023 61.74 63.07 61.45 62.61 387,854 +0.06(+0.10%)
Jan 12, 2023 61.99 62.82 61.57 62.55 468,948 +0.96(+1.56%)
Jan 11, 2023 61.01 61.67 60.86 61.59 508,486 +0.93(+1.53%)
Jan 10, 2023 60.09 60.88 59.87 60.66 504,842 +0.22(+0.36%)
Jan 09, 2023 60.66 61.23 60.14 60.44 452,737 +0.34(+0.57%)
Jan 06, 2023 58.83 60.30 58.61 60.10 472,848 +1.90(+3.26%)
Jan 05, 2023 57.86 58.56 57.20 58.20 637,572 +0.16(+0.28%)
Jan 04, 2023 59.86 59.86 57.87 58.04 1,369,262 -1.43(-2.40%)
Jan 03, 2023 59.12 60.16 58.91 59.47 628,032 +1.10(+1.88%)
Dec 30, 2022 58.35 58.88 57.99 58.37 365,584 -0.57(-0.97%)
Dec 29, 2022 57.55 59.07 57.46 58.94 410,421 +1.80(+3.15%)
Dec 28, 2022 57.59 58.12 57.11 57.14 243,216 -0.61(-1.06%)
Dec 27, 2022 58.20 58.34 57.41 57.75 245,442 -0.19(-0.33%)
Dec 23, 2022 57.65 58.13 57.13 57.94 279,768 +0.24(+0.42%)
Dec 22, 2022 58.11 58.11 56.19 57.70 450,967 -0.95(-1.62%)
Dec 21, 2022 58.48 59.25 57.79 58.65 534,533 +1.02(+1.77%)
Dec 20, 2022 57.41 58.24 57.06 57.63 539,383 +0.25(+0.44%)
Dec 19, 2022 57.55 57.93 56.85 57.38 687,848 +0.01(+0.02%)
Dec 16, 2022 57.03 57.75 56.57 57.37 2,325,207 -0.52(-0.90%)
Dec 15, 2022 59.15 59.25 57.58 57.89 907,587 -2.10(-3.50%)
Dec 14, 2022 60.14 60.80 59.60 59.99 562,665 -0.61(-1.01%)
Dec 13, 2022 62.77 63.37 59.93 60.60 1,170,576 -0.43(-0.70%)
Dec 12, 2022 59.86 61.22 59.10 61.03 469,713 +1.22(+2.04%)
Dec 09, 2022 59.64 60.20 59.33 59.81 660,379 -0.23(-0.38%)
Dec 08, 2022 60.68 60.74 59.90 60.04 513,830 -0.16(-0.27%)
Dec 07, 2022 60.96 61.05 60.20 60.20 345,571 -0.93(-1.52%)
Dec 06, 2022 61.29 62.02 60.37 61.13 620,173 -0.42(-0.68%)
Dec 05, 2022 63.35 63.35 60.93 61.55 318,057 -2.37(-3.71%)
Dec 02, 2022 63.90 64.72 63.76 63.92 352,030 -0.68(-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.