UK markets close in 6 hours 32 minutes

Stifel Financial Corp. (SF-PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.15-0.50 (-2.83%)
At close: 03:26PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202417.8217.8217.0017.1517.1516,469
12 Apr 202418.0518.0517.5517.6517.657,923
11 Apr 202418.2018.2017.7117.9017.9014,080
10 Apr 202418.8518.8518.1018.1018.1032,108
09 Apr 202418.9919.1118.6819.0019.0017,545
08 Apr 202418.7919.0018.7919.0019.006,098
05 Apr 202418.9418.9418.7018.7918.796,886
04 Apr 202419.0219.1518.8618.8618.8611,808
03 Apr 202419.1619.1818.9218.9618.9617,858
02 Apr 202419.2219.3318.6019.1119.1117,214
01 Apr 202419.2719.4618.9919.3319.3312,427
28 Mar 202419.0119.6419.0119.3219.3225,184
27 Mar 202418.8418.9818.5518.9818.9814,316
26 Mar 202418.6518.7718.4018.6518.657,426
25 Mar 202418.7918.7918.5118.5318.539,485
22 Mar 202418.7818.8418.6618.7418.7422,558
21 Mar 202418.4718.7518.4718.7418.7417,313
20 Mar 202418.2818.4418.0818.2518.2517,241
19 Mar 202418.1418.4018.0518.1618.1614,208
18 Mar 202418.2818.2817.9718.0818.0829,984
15 Mar 202418.2318.2518.0718.2218.2218,451
14 Mar 202418.3318.3417.9918.1818.1813,472
13 Mar 202418.2018.3618.1518.2818.2817,150
12 Mar 202418.0818.2018.0018.1718.177,961
11 Mar 202418.0618.1817.9518.0418.0418,725
08 Mar 202418.0818.1217.9118.0018.0030,618
07 Mar 202418.0718.0717.9418.0018.0016,051
06 Mar 202418.0018.0017.8617.9517.9523,869
05 Mar 202418.0918.0917.9017.9617.9664,217
04 Mar 202418.1018.1217.9818.0118.0115,865
01 Mar 202418.2918.3018.0018.0818.0812,958
29 Feb 202417.8218.4017.5018.2018.20192,966
29 Feb 20240.28125 Dividend
28 Feb 202418.2218.2217.7418.0517.77166,369
27 Feb 202418.2618.2718.0818.1417.8628,230
26 Feb 202418.3818.3818.0718.1317.8531,035
23 Feb 202418.3718.4918.2618.3718.0841,341
22 Feb 202418.3518.4418.1018.2617.989,472
21 Feb 202418.3818.4918.1618.2617.9833,598
20 Feb 202418.3918.4018.2018.3018.0113,602
16 Feb 202418.4018.7018.2718.2717.9935,171
15 Feb 202418.5518.7218.4018.5418.2514,723
14 Feb 202418.4418.5518.1518.5018.2126,792
13 Feb 202418.4718.6918.1618.2918.0115,078
12 Feb 202418.5018.7018.2818.7018.4112,639
09 Feb 202418.3618.5018.0918.3818.0919,652
08 Feb 202418.3318.4018.1218.2517.978,448
07 Feb 202418.2918.3917.8818.2717.9928,393
06 Feb 202417.9818.2217.7118.2117.9312,802
05 Feb 202418.1918.1917.7917.9217.6411,689
02 Feb 202418.2918.3917.6518.1617.8833,233
01 Feb 202418.2918.4618.0418.3318.0411,781
31 Jan 202418.3318.6018.1018.1317.8519,481
30 Jan 202418.4018.7518.2218.4318.1435,901
29 Jan 202418.3418.4518.0518.4018.1149,424
26 Jan 202418.0218.4917.8318.2517.9730,073
25 Jan 202417.8418.0617.6118.0617.7815,833
24 Jan 202417.9918.1617.5617.6817.40276,208
23 Jan 202417.8317.8717.6417.8017.5212,708
22 Jan 202417.5317.8317.5017.8317.5517,035
19 Jan 202417.5917.6017.4217.5917.329,916
18 Jan 202417.7417.8417.4117.5317.269,802
17 Jan 202417.4217.7917.4217.6617.3817,613
16 Jan 202417.7317.7317.4817.6017.3210,664
12 Jan 202417.6917.7217.5017.7217.449,473
11 Jan 202417.4817.7017.2117.5317.2622,423
10 Jan 202417.4317.5317.2717.5317.2636,569
09 Jan 202417.2517.3416.9517.3417.0762,132
08 Jan 202416.9917.2016.7717.2016.939,260
05 Jan 202417.1417.2316.8516.9716.7124,610
04 Jan 202417.1417.1517.0317.1516.886,956
03 Jan 202417.0017.3317.0017.0216.7513,179
02 Jan 202417.2017.2217.0517.0916.824,989
29 Dec 202317.3217.3517.0417.1716.9031,872
28 Dec 202317.4117.5517.1617.2817.0128,050
27 Dec 202317.4017.4717.2617.4417.1714,111
26 Dec 202317.3217.4817.2317.2917.0216,239
22 Dec 202317.5517.5517.1517.3217.0537,844
21 Dec 202317.4717.5517.2517.5417.2756,930
20 Dec 202317.5517.6017.2417.3017.0321,027
19 Dec 202317.1317.7016.9517.4717.2040,453
18 Dec 202317.4017.6017.1017.1316.8639,359
15 Dec 202317.7017.7017.2117.3117.0435,872
14 Dec 202317.5017.7717.3917.4117.1450,338
13 Dec 202317.1917.4417.0517.4217.1533,585
12 Dec 202317.1817.2416.9617.1116.8412,208
11 Dec 202317.3217.3217.0517.1316.8616,191
08 Dec 202317.2017.3316.9217.3217.0517,451
07 Dec 202317.1417.3717.1417.3317.0624,217
06 Dec 202317.0217.2616.8517.0116.7429,235
05 Dec 202317.0117.0316.7416.8516.5920,337
04 Dec 202317.1017.1016.7816.9616.7013,670
01 Dec 202316.6817.1416.6517.1416.8726,055
30 Nov 202316.4117.1816.4116.7016.44156,425
30 Nov 20230.28125 Dividend
29 Nov 202316.4816.6516.3616.6516.1154,459
28 Nov 202316.3616.5116.1516.3515.821,233,053
27 Nov 202316.4316.4316.1916.3115.7837,746
24 Nov 202316.4416.4816.2116.3415.817,434
22 Nov 202316.7616.7616.2416.2715.757,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...