Advertisement
U.S. markets closed

Stifel Financial Corp. (SF)

NYSE - Nasdaq Real Time Price. Currency in USD
78.17+1.50 (+1.96%)
At close: 04:00PM EDT
78.17 0.00 (0.00%)
After hours: 04:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202476.9378.3376.9378.1778.17661,200
Mar 27, 202476.4276.7375.9076.6776.67376,000
Mar 26, 202476.4676.8575.7775.8375.83408,500
Mar 25, 202475.7676.4275.7276.1476.14477,400
Mar 22, 202477.6877.6875.8575.8875.88473,700
Mar 21, 202476.1377.9875.9977.0977.09483,300
Mar 20, 202473.7475.9473.7475.6075.60587,500
Mar 19, 202473.6374.6573.5974.1774.17557,300
Mar 18, 202473.8474.2773.6273.7473.74443,100
Mar 15, 202473.0474.3572.8774.0674.061,625,000
Mar 14, 202474.8474.8472.7873.5573.55475,200
Mar 13, 202474.3875.2474.3874.9774.97452,100
Mar 12, 202474.5274.8873.6274.2874.28402,800
Mar 11, 202474.6174.8373.6374.2674.26423,700
Mar 08, 202475.5176.1675.1375.2275.22516,900
Mar 07, 202475.3175.5674.9275.4175.41358,200
Mar 06, 202475.7175.7174.4174.9274.92379,200
Mar 05, 202475.3276.3475.2575.4975.49419,800
Mar 04, 202475.7077.0275.4875.7675.76379,200
Mar 01, 202475.8376.0074.7875.4575.45378,300
Feb 29, 202476.0776.7275.3775.8675.86793,200
Feb 29, 20240.42 Dividend
Feb 28, 202475.9376.5275.9376.0775.65433,200
Feb 27, 202476.5576.5775.9376.3275.90387,400
Feb 26, 202476.2677.0575.9376.2275.80359,300
Feb 23, 202476.6777.6276.5276.5576.13302,400
Feb 22, 202475.8876.9975.8376.5676.14340,500
Feb 21, 202475.3375.8274.9975.2674.84595,000
Feb 20, 202476.0176.6275.5475.6775.25548,500
Feb 16, 202476.3977.3276.1776.7976.37450,600
Feb 15, 202475.6176.8675.6176.6476.22383,700
Feb 14, 202475.0775.6474.3475.3574.93496,700
Feb 13, 202475.4575.5273.5174.4574.04550,300
Feb 12, 202476.3377.5576.3376.7676.34670,700
Feb 09, 202475.9376.5875.6076.3275.90611,100
Feb 08, 202474.8476.0474.5175.8075.38630,200
Feb 07, 202474.3574.8773.9074.7174.30495,600
Feb 06, 202474.1574.5673.4974.3573.94563,600
Feb 05, 202474.1174.5373.2574.3473.93715,300
Feb 02, 202472.6674.9972.3974.7274.31925,100
Feb 01, 202473.0473.2971.3672.8672.46432,700
Jan 31, 202474.3774.5972.8872.9572.55754,400
Jan 30, 202474.3274.7673.9974.5774.16550,700
Jan 29, 202473.7974.5973.4174.4974.08589,100
Jan 26, 202474.6374.8273.6574.0273.61476,900
Jan 25, 202474.4375.1273.2574.0773.66841,500
Jan 24, 202474.0074.8372.0673.3872.971,312,400
Jan 23, 202470.7370.8369.9970.6870.29848,500
Jan 22, 202470.0070.9169.7270.5170.12897,000
Jan 19, 202469.1970.2168.8270.2169.82537,700
Jan 18, 202469.0069.4668.4068.9368.55400,000
Jan 17, 202468.0969.3968.0968.9568.57566,700
Jan 16, 202468.4769.1568.1869.1468.76498,800
Jan 12, 202470.2970.4169.0269.3068.92281,800
Jan 11, 202469.6669.8068.8069.7069.32392,600
Jan 10, 202469.6169.8669.1769.5969.21392,700
Jan 09, 202469.4170.0969.3369.6369.25382,800
Jan 08, 202470.2470.6569.6970.5870.19321,500
Jan 05, 202468.7770.4368.7770.1469.75888,000
Jan 04, 202468.7569.5668.3068.8468.46570,900
Jan 03, 202468.6668.7667.6168.0067.62505,800
Jan 02, 202468.8769.6668.5969.3068.92408,900
Dec 29, 202369.7869.9568.9269.1568.77514,600
Dec 28, 202369.7670.0769.6469.9469.55320,100
Dec 27, 202369.5569.8969.2669.8269.43452,300
Dec 26, 202368.6969.6568.6969.2568.87321,200
Dec 22, 202368.2368.7868.1068.5668.18369,100
Dec 21, 202367.2267.9766.6467.9167.54471,600
Dec 20, 202367.9768.3166.6866.7466.37466,100
Dec 19, 202367.1468.3666.9968.1967.81420,800
Dec 18, 202366.8167.1766.3967.0866.71495,900
Dec 15, 202367.2167.5065.9566.5966.221,384,400
Dec 14, 202366.0967.4665.6367.4367.06809,100
Dec 13, 202364.8265.9064.5865.3765.01688,000
Dec 12, 202364.8565.2464.4764.9364.57619,700
Dec 11, 202364.8765.5464.8564.8964.53493,200
Dec 08, 202363.1965.0662.8865.0364.67455,300
Dec 07, 202363.3063.6463.0863.2962.94411,200
Dec 06, 202363.4964.5462.9463.0962.74584,300
Dec 05, 202363.6063.6862.7962.9362.58490,500
Dec 04, 202362.8764.1362.8364.1063.75606,700
Dec 01, 202360.8963.0360.4862.9562.60770,500
Nov 30, 202360.8961.5660.4561.0260.68532,600
Nov 30, 20230.36 Dividend
Nov 29, 202360.5361.6160.4461.0660.36638,700
Nov 28, 202361.5761.5760.1760.3359.64632,800
Nov 27, 202361.7561.7561.1361.5360.83426,500
Nov 24, 202361.6862.4761.4562.1461.43187,500
Nov 22, 202361.9362.0061.3161.7961.09437,200
Nov 21, 202361.4461.9561.1461.5460.84500,400
Nov 20, 202361.0961.8660.6661.5260.82444,700
Nov 17, 202361.7861.7861.1061.4260.72326,600
Nov 16, 202362.4562.5360.8761.0960.39338,100
Nov 15, 202361.2862.6661.2562.5361.82661,400
Nov 14, 202361.1262.2961.1261.2060.50377,000
Nov 13, 202359.7259.9859.2559.9059.22562,700
Nov 10, 202359.5260.3559.4160.0959.41446,000
Nov 09, 202359.6260.1459.3759.6358.95576,600
Nov 08, 202360.0760.1059.1659.2058.53538,900
Nov 07, 202360.2160.4559.9260.0159.33266,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...