UK Markets close in 6 hrs 3 mins

Stifel Financial Corp. (SF-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.66-0.31 (-1.19%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022------
27 Jan 202226.0026.1625.4525.6625.6618,214
26 Jan 202226.2326.2625.8025.9725.979,999
25 Jan 202226.0426.2526.0426.1726.178,976
24 Jan 202226.2126.2125.8926.1326.1310,002
21 Jan 202226.2626.2726.2526.2726.27692
20 Jan 202226.2726.3826.2326.2626.261,833
19 Jan 202226.3126.4326.2226.2626.269,348
18 Jan 202226.3426.5026.1926.2726.275,894
14 Jan 202226.6126.6126.4726.5126.512,173
13 Jan 202226.6726.6726.6326.6326.632,727
12 Jan 202226.5526.7026.5526.7026.702,329
11 Jan 202226.5126.8626.5126.8326.834,755
10 Jan 202226.3226.6326.3226.6326.634,393
07 Jan 202226.3826.4926.3426.4426.442,100
06 Jan 202226.3926.5526.1026.5526.559,151
05 Jan 202226.4326.8126.2526.2826.2811,333
04 Jan 202226.7526.8126.5026.5026.504,618
03 Jan 202226.9126.9526.8326.9226.921,579
31 Dec 202126.6626.9926.6626.9926.9911,474
30 Dec 202126.6126.7326.6026.7026.706,473
29 Dec 202126.6326.7526.5626.7026.707,633
28 Dec 202126.5526.7626.5526.7526.758,163
27 Dec 202126.5926.7426.5926.5926.593,189
23 Dec 202126.7826.8026.5626.5626.567,077
22 Dec 202126.7826.8026.7526.7526.75770
21 Dec 202126.6726.8026.6726.7626.764,902
20 Dec 202126.5326.7226.5326.6826.686,123
17 Dec 202126.7026.7626.6626.6926.695,697
16 Dec 202126.2826.6626.2826.6626.6632,037
15 Dec 202126.3426.4026.2526.4026.405,676
14 Dec 202126.2626.3626.1726.2426.245,530
13 Dec 202126.2826.3326.1326.3326.3342,813
10 Dec 202126.4226.4226.2726.3426.342,700
09 Dec 202126.3826.4526.3326.4326.432,094
08 Dec 202126.4126.5226.2626.4326.438,510
07 Dec 202126.4926.6026.3426.4826.4814,419
06 Dec 202126.4626.5026.3026.4826.484,644
03 Dec 202126.3326.5026.3326.4926.495,948
02 Dec 202126.2926.4926.2726.4726.474,991
01 Dec 202126.3626.5826.2626.2626.268,493
30 Nov 202126.4526.4526.1326.1426.143,745
30 Nov 20210.390625 Dividend
29 Nov 202126.8026.8026.5526.7026.314,457
26 Nov 202126.8926.8926.5026.5226.134,182
24 Nov 202126.7226.7726.6526.7726.384,037
23 Nov 202126.7926.7926.5026.7226.334,110
22 Nov 202126.8526.8826.7426.7426.357,064
19 Nov 202126.7826.7826.6226.7526.363,444
18 Nov 202126.9326.9326.5826.6126.225,676
17 Nov 202126.6526.8126.6426.7226.334,495
16 Nov 202126.8426.8426.6226.6726.287,634
15 Nov 202126.8926.8926.7126.8426.454,503
12 Nov 202127.0227.0226.8926.8926.501,827
11 Nov 202126.8726.9926.7726.9626.579,727
10 Nov 202127.2527.2527.0627.1326.732,663
09 Nov 202127.3127.3127.2527.2526.851,228
08 Nov 202127.1727.3327.1727.3126.911,776
05 Nov 202127.4027.4027.0227.2926.894,619
04 Nov 202127.3927.4727.0927.3626.966,165
03 Nov 202127.2127.2127.0727.1926.793,309
02 Nov 202127.1427.2227.0127.2026.801,324
01 Nov 202127.1327.2927.0227.2426.846,349
29 Oct 202126.9427.1026.8427.0526.655,372
28 Oct 202127.0627.0626.8326.9926.604,876
27 Oct 202126.9826.9926.9026.9726.583,694
26 Oct 202126.9227.0326.8326.9326.542,909
25 Oct 202127.1227.1226.7526.8526.466,550
22 Oct 202127.1727.1726.9026.9626.572,468
21 Oct 202127.1327.1326.9326.9626.562,276
20 Oct 202127.0227.1226.8227.1226.7210,986
19 Oct 202127.1427.1426.8326.8426.456,863
18 Oct 202127.2527.2526.9427.1326.737,371
15 Oct 202127.3127.3127.0327.0326.632,596
14 Oct 202127.1927.2427.0527.2026.804,891
13 Oct 202127.0627.1526.8427.0926.696,166
12 Oct 202126.9926.9926.8926.9226.532,364
11 Oct 202127.0227.0226.6526.7926.403,081
08 Oct 202126.7126.9526.7126.7326.345,226
07 Oct 202126.8026.8626.7126.7626.374,928
06 Oct 202126.7626.8426.6626.7526.364,679
05 Oct 202126.8526.8926.6126.6126.226,829
04 Oct 202127.1027.1026.7726.8126.426,850
01 Oct 202127.1327.2727.0227.1626.765,552
30 Sept 202127.2927.3526.8927.2326.8312,155
29 Sept 202126.8627.1526.7227.1526.757,654
28 Sept 202127.0827.0826.6026.7226.3310,116
27 Sept 202127.2327.2626.9626.9926.607,175
24 Sept 202127.4027.4027.0827.0926.696,731
23 Sept 202127.6727.6727.2827.4027.006,734
22 Sept 202127.3427.6927.3427.5327.1318,141
21 Sept 202127.8527.8527.4227.4927.096,063
20 Sept 202127.7827.7827.6027.6127.214,013
17 Sept 202127.9927.9927.9327.9427.53910
16 Sept 202127.9428.0227.8327.9927.585,014
15 Sept 202127.7827.8127.5527.7827.379,833
14 Sept 202127.9927.9927.5427.6427.243,974
13 Sept 202128.0528.0527.8827.8827.471,153
10 Sept 202127.7727.9427.7727.9427.53801
09 Sept 202127.6228.0027.6227.9127.502,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...