UK markets close in 3 hours 47 minutes

Stifel Financial Corp. (SF-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.18-0.14 (-0.58%)
At close: 03:55PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202424.3924.5124.1824.1824.187,507
23 Apr 202423.7124.3223.6824.3224.329,107
22 Apr 202423.5723.7523.5023.5923.594,516
19 Apr 202423.7523.7523.5523.6723.6711,287
18 Apr 202423.8523.9323.5723.6223.626,892
17 Apr 202423.9524.5123.7723.7723.776,847
16 Apr 202423.7723.9723.7523.7723.7716,564
15 Apr 202424.0724.0723.7823.7823.7819,318
12 Apr 202424.2524.3424.0224.0224.029,332
11 Apr 202424.2824.2824.0024.1224.127,688
10 Apr 202424.5024.5023.8824.3924.399,428
09 Apr 202424.5624.7224.5624.6524.652,538
08 Apr 202424.7124.8524.6524.6524.653,309
05 Apr 202424.7024.8024.6124.7324.733,248
04 Apr 202424.5524.7024.4924.7024.703,108
03 Apr 202424.6324.6324.4124.4224.427,819
02 Apr 202424.7224.7924.5124.5524.556,916
01 Apr 202424.9024.9324.6824.7224.726,085
28 Mar 202424.9525.0024.7724.8324.838,477
27 Mar 202424.7824.8524.4724.8524.8514,351
26 Mar 202424.6624.8324.6524.6524.653,658
25 Mar 202424.9024.9824.7924.8024.805,492
22 Mar 202425.0525.1024.9724.9724.972,480
21 Mar 202425.1525.3424.8725.0325.0314,466
20 Mar 202424.6824.9224.6824.9024.905,754
19 Mar 202424.7324.8124.6224.7824.789,815
18 Mar 202424.5624.7424.5624.6224.622,077
15 Mar 202424.7524.9424.4624.6924.6910,761
14 Mar 202424.5524.8024.4524.6424.643,144
13 Mar 202424.8524.8824.6524.6524.653,929
12 Mar 202424.8724.8724.7224.7224.726,259
11 Mar 202424.9324.9424.8024.8024.803,896
08 Mar 202424.8524.9124.8424.8824.885,542
07 Mar 202424.7024.9524.6524.7924.797,126
06 Mar 202424.7024.7024.6024.6024.601,028
05 Mar 202424.8424.8424.5424.6624.664,261
04 Mar 202424.5424.6024.4624.4624.464,534
01 Mar 202424.6624.6724.4624.5124.517,167
29 Feb 202424.6524.6524.4024.5724.5714,297
29 Feb 20240.390625 Dividend
28 Feb 202424.9025.2524.7924.7924.408,028
27 Feb 202425.1525.2824.8924.8924.508,089
26 Feb 202425.2025.3025.1125.2724.874,262
23 Feb 202424.7125.7324.6325.1924.7938,766
22 Feb 202424.7524.7524.6324.6324.244,632
21 Feb 202424.5624.6524.5624.5924.2012,864
20 Feb 202424.5124.7324.5124.7124.325,154
16 Feb 202424.6124.7024.5224.5424.153,665
15 Feb 202424.4524.6524.4524.6024.211,771
14 Feb 202424.5124.7224.3724.3723.9910,416
13 Feb 202424.5424.7224.4624.4624.0711,517
12 Feb 202424.6624.9124.6624.8724.486,961
09 Feb 202424.3724.6524.3724.6524.266,916
08 Feb 202424.2724.4524.2024.3423.9615,324
07 Feb 202424.3824.3824.0524.1223.7414,466
06 Feb 202424.3624.5324.3024.3623.987,908
05 Feb 202424.3124.4524.2624.3023.926,226
02 Feb 202424.6624.6624.2524.5924.2024,720
01 Feb 202424.6324.7824.2024.7824.3910,381
31 Jan 202424.7524.8624.5024.5924.2010,107
30 Jan 202424.9024.9024.6324.8024.4119,385
29 Jan 202424.8625.0024.8224.9024.5110,866
26 Jan 202425.0425.1424.8325.0524.665,570
25 Jan 202424.8625.2024.6525.2024.8011,229
24 Jan 202424.8624.8824.6224.8524.4610,510
23 Jan 202424.6624.8824.6624.7324.346,828
22 Jan 202424.8025.0024.5824.6624.2710,164
19 Jan 202424.6524.6524.5524.6424.252,421
18 Jan 202424.5824.7224.5024.5124.126,220
17 Jan 202424.6024.6924.4924.6624.277,159
16 Jan 202424.6524.7424.5924.6924.306,342
12 Jan 202424.7424.8524.6324.8124.424,486
11 Jan 202424.5024.8224.4424.7624.378,001
10 Jan 202424.4724.7324.3824.7324.3413,447
09 Jan 202424.2224.5424.2224.5424.1510,369
08 Jan 202424.6824.6824.2224.2223.845,003
05 Jan 202424.3124.4824.3124.4824.095,920
04 Jan 202424.4624.6424.3024.3423.9610,580
03 Jan 202424.4924.6724.4124.5824.1910,113
02 Jan 202424.4924.6924.4924.5024.113,850
29 Dec 202324.4024.6924.3624.6924.3044,677
28 Dec 202324.1824.4024.1524.2523.8715,164
27 Dec 202324.2024.3624.0424.3523.979,353
26 Dec 202324.2024.2024.0124.1523.776,534
22 Dec 202323.9824.1923.9824.0823.704,540
21 Dec 202324.2524.2523.9824.0723.6910,821
20 Dec 202324.2324.2924.1524.1523.7712,019
19 Dec 202324.1624.4124.1624.4124.035,208
18 Dec 202323.9824.4323.9824.1623.7812,479
15 Dec 202324.4024.7124.2324.3323.9414,754
14 Dec 202324.1524.2524.1024.1823.8012,230
13 Dec 202323.8824.1423.4223.9423.5612,512
12 Dec 202323.5023.7823.5023.7823.414,256
11 Dec 202323.7023.8423.5223.5623.198,370
08 Dec 202323.9823.9823.6423.6423.279,758
07 Dec 202323.9824.1023.8723.9923.616,503
06 Dec 202323.7023.9823.7023.9523.5710,108
05 Dec 202323.6123.9223.6123.6723.306,049
04 Dec 202323.7324.0023.7323.7523.375,886
01 Dec 202323.4924.0423.4924.0023.624,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...