UK Markets closed

Stifel Financial Corp. (SF-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.44-0.29 (-1.08%)
As of 12:49PM EDT. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202226.4926.5226.4326.4426.442,523
05 Aug 202226.7226.8726.2726.7326.7310,518
04 Aug 202226.8026.9526.5026.9426.948,119
03 Aug 202226.8127.0026.5027.0027.009,945
02 Aug 202226.1926.9025.9926.7526.7518,233
01 Aug 202225.9926.1825.6726.1726.176,969
29 Jul 202224.9526.2724.9526.1926.1957,337
28 Jul 202225.0025.2824.8625.2825.2812,778
27 Jul 202225.3125.3525.0425.1025.104,190
26 Jul 202225.2425.2424.9025.1425.144,520
25 Jul 202225.1425.1524.9925.0125.015,222
22 Jul 202225.4925.4925.0425.2025.206,052
21 Jul 202225.1025.4125.1025.3225.327,332
20 Jul 202225.4125.4425.0425.2225.226,496
19 Jul 202225.0025.2524.9625.2525.252,687
18 Jul 202225.3325.3425.1025.1025.102,188
15 Jul 202224.8625.1724.8624.9824.985,392
14 Jul 202224.6725.0324.6724.8824.884,428
13 Jul 202224.8224.9324.8224.9324.933,190
12 Jul 202224.9025.0624.9024.9424.949,595
11 Jul 202224.8325.0224.8324.9624.969,625
08 Jul 202224.9425.0424.9425.0225.023,992
07 Jul 202224.8224.9124.6024.6024.609,890
06 Jul 202224.6624.9024.6624.8224.829,140
05 Jul 202224.6924.8224.5724.8224.8212,057
01 Jul 202224.6824.8924.6424.8324.839,730
30 Jun 202224.2524.9024.1824.7924.79136,459
29 Jun 202223.9824.2523.9824.2524.2515,523
28 Jun 202224.1024.2424.0324.0524.0523,842
27 Jun 202224.1824.2424.0524.1324.1315,138
24 Jun 202224.1324.2224.0524.1224.1214,982
23 Jun 202223.9924.1523.8924.0224.0231,071
22 Jun 202223.7024.0023.6823.9523.9514,717
21 Jun 202223.7723.9823.6623.8023.8036,962
17 Jun 202223.5524.0323.5123.6923.6921,661
16 Jun 202223.7623.9023.5023.6723.6719,226
15 Jun 202224.3924.3923.7423.9723.9797,733
14 Jun 202223.9424.3023.6723.8823.8820,291
13 Jun 202224.4624.4623.7023.9023.9030,513
10 Jun 202224.8024.8824.4224.5624.5630,227
09 Jun 202224.9024.9524.8724.8824.8821,893
08 Jun 202224.9325.1924.9325.0025.0019,858
07 Jun 202225.0025.1124.8325.0725.075,839
06 Jun 202225.0425.1825.0125.1425.143,589
03 Jun 202224.9925.0924.8625.0225.028,675
02 Jun 202224.9725.1424.9725.0725.0720,090
01 Jun 202224.8525.1524.8025.1225.1211,684
31 May 202224.6725.0624.6525.0625.0615,504
27 May 202225.0125.4225.0025.4225.4221,166
26 May 202224.9525.1524.8324.9524.9530,492
25 May 202224.6925.1024.6924.8924.8940,211
24 May 202224.4824.8524.4524.8124.818,096
23 May 202224.5124.7824.4524.6424.648,796
20 May 202224.6024.7424.5324.5324.539,109
19 May 202224.4624.7924.4624.5824.583,896
18 May 202224.5724.9324.3524.5524.5515,027
17 May 202224.7224.8724.5824.6024.609,728
16 May 202224.9025.0024.8624.8624.864,154
13 May 202224.5825.0324.5824.8524.859,594
12 May 202224.6424.7024.5924.6424.648,129
11 May 202224.5024.7524.3024.5724.5711,546
10 May 202225.0425.0424.5024.5924.594,662
09 May 202224.5924.8024.3924.5324.5315,603
06 May 202224.5624.6924.4324.6124.6118,189
05 May 202224.9224.9524.5324.8024.8034,701
04 May 202224.8725.5024.8625.5025.5014,024
03 May 202224.9125.0224.8024.9824.988,438
02 May 202225.0925.1024.8724.9624.9622,036
29 Apr 202224.9625.2924.9025.2525.2534,747
28 Apr 202224.7025.1224.5625.1025.1022,620
27 Apr 202224.9225.0324.6724.7924.7924,507
26 Apr 202224.9525.0224.9124.9124.9111,306
25 Apr 202225.0025.1324.9524.9824.987,077
22 Apr 202225.0325.2324.9925.0425.046,663
21 Apr 202225.2725.4425.0725.0725.0720,783
20 Apr 202225.2525.3125.2525.2725.274,386
19 Apr 202225.1525.2725.0925.0925.0913,892
18 Apr 202225.1025.2525.1025.2525.256,868
14 Apr 202225.1125.2025.0225.1025.1013,048
13 Apr 202225.0925.1525.0825.1325.1324,476
12 Apr 202225.1525.4625.0725.0925.0922,235
11 Apr 202225.2225.3025.0425.0725.073,165
08 Apr 202225.3625.5125.2925.2925.294,798
07 Apr 202225.2125.5325.2125.5125.512,757
06 Apr 202225.2525.6025.1725.3025.3012,513
05 Apr 202225.5525.5525.4125.4225.429,576
04 Apr 202225.7525.8025.6125.6525.657,929
01 Apr 202225.7825.8725.6725.7925.793,372
31 Mar 202225.6125.9225.6125.9025.904,777
30 Mar 202225.7025.8025.6125.7025.707,422
29 Mar 202225.4225.7525.4225.6525.657,292
28 Mar 202225.3425.5825.3425.4025.406,091
25 Mar 202226.0126.0125.2225.3125.3110,695
24 Mar 202225.7726.1225.4426.1226.1226,909
23 Mar 202225.6025.6825.6025.6825.686,237
22 Mar 202225.5825.7525.5225.5525.556,818
21 Mar 202225.6925.9625.5225.5625.563,850
18 Mar 202225.7725.9225.4925.7325.735,117
17 Mar 202225.4425.9825.4425.9825.984,330
16 Mar 202225.2025.5825.2025.5825.5812,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...