UK markets closed

Stifel Financial Corp. (SF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.31+0.43 (+0.57%)
At close: 04:00PM EDT
74.00 -1.31 (-1.74%)
After hours: 06:40PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202474.8875.7674.6975.3175.31702,704
18 Apr 202474.8075.6474.4574.8874.88412,400
17 Apr 202475.0375.3374.2474.4174.41456,700
16 Apr 202474.3974.8973.5874.3574.35577,800
15 Apr 202475.6976.1274.1274.3874.38880,500
12 Apr 202474.4374.9873.5174.5274.52434,200
11 Apr 202475.9476.0774.9375.1975.19341,500
10 Apr 202476.3376.9375.6875.9775.97472,900
09 Apr 202477.6678.0476.6177.4977.49567,600
08 Apr 202477.4878.0777.2277.7477.74294,900
05 Apr 202476.2677.2576.1177.0177.01338,300
04 Apr 202477.8078.1975.9576.0376.03885,800
03 Apr 202476.5177.7176.5177.0677.06425,900
02 Apr 202476.8976.9676.1076.5976.59393,000
01 Apr 202478.1778.1776.9477.2977.29578,600
28 Mar 202476.9378.3376.9378.1778.17661,200
27 Mar 202476.4276.7375.9076.6776.67376,000
26 Mar 202476.4676.8575.7775.8375.83408,500
25 Mar 202475.7676.4275.7276.1476.14477,400
22 Mar 202477.6877.6875.8575.8875.88473,700
21 Mar 202476.1377.9875.9977.0977.09483,300
20 Mar 202473.7475.9473.7475.6075.60587,500
19 Mar 202473.6374.6573.5974.1774.17557,300
18 Mar 202473.8474.2773.6273.7473.74443,100
15 Mar 202473.0474.3572.8774.0674.061,625,000
14 Mar 202474.8474.8472.7873.5573.55475,200
13 Mar 202474.3875.2474.3874.9774.97452,100
12 Mar 202474.5274.8873.6274.2874.28402,800
11 Mar 202474.6174.8373.6374.2674.26423,700
08 Mar 202475.5176.1675.1375.2275.22516,900
07 Mar 202475.3175.5674.9275.4175.41358,200
06 Mar 202475.7175.7174.4174.9274.92379,200
05 Mar 202475.3276.3475.2575.4975.49419,800
04 Mar 202475.7077.0275.4875.7675.76379,200
01 Mar 202475.8376.0074.7875.4575.45378,300
29 Feb 202476.0776.7275.3775.8675.86793,200
29 Feb 20240.42 Dividend
28 Feb 202475.9376.5275.9376.0775.65433,200
27 Feb 202476.5576.5775.9376.3275.90387,400
26 Feb 202476.2677.0575.9376.2275.80359,300
23 Feb 202476.6777.6276.5276.5576.13302,400
22 Feb 202475.8876.9975.8376.5676.14340,500
21 Feb 202475.3375.8274.9975.2674.84595,000
20 Feb 202476.0176.6275.5475.6775.25548,500
16 Feb 202476.3977.3276.1776.7976.37450,600
15 Feb 202475.6176.8675.6176.6476.22383,700
14 Feb 202475.0775.6474.3475.3574.93496,700
13 Feb 202475.4575.5273.5174.4574.04550,300
12 Feb 202476.3377.5576.3376.7676.34670,700
09 Feb 202475.9376.5875.6076.3275.90611,100
08 Feb 202474.8476.0474.5175.8075.38630,200
07 Feb 202474.3574.8773.9074.7174.30495,600
06 Feb 202474.1574.5673.4974.3573.94563,600
05 Feb 202474.1174.5373.2574.3473.93715,300
02 Feb 202472.6674.9972.3974.7274.31925,100
01 Feb 202473.0473.2971.3672.8672.46432,700
31 Jan 202474.3774.5972.8872.9572.55754,400
30 Jan 202474.3274.7673.9974.5774.16550,700
29 Jan 202473.7974.5973.4174.4974.08589,100
26 Jan 202474.6374.8273.6574.0273.61476,900
25 Jan 202474.4375.1273.2574.0773.66841,500
24 Jan 202474.0074.8372.0673.3872.971,312,400
23 Jan 202470.7370.8369.9970.6870.29848,500
22 Jan 202470.0070.9169.7270.5170.12897,000
19 Jan 202469.1970.2168.8270.2169.82537,700
18 Jan 202469.0069.4668.4068.9368.55400,000
17 Jan 202468.0969.3968.0968.9568.57566,700
16 Jan 202468.4769.1568.1869.1468.76498,800
12 Jan 202470.2970.4169.0269.3068.92281,800
11 Jan 202469.6669.8068.8069.7069.32392,600
10 Jan 202469.6169.8669.1769.5969.21392,700
09 Jan 202469.4170.0969.3369.6369.25382,800
08 Jan 202470.2470.6569.6970.5870.19321,500
05 Jan 202468.7770.4368.7770.1469.75888,000
04 Jan 202468.7569.5668.3068.8468.46570,900
03 Jan 202468.6668.7667.6168.0067.62505,800
02 Jan 202468.8769.6668.5969.3068.92408,900
29 Dec 202369.7869.9568.9269.1568.77514,600
28 Dec 202369.7670.0769.6469.9469.55320,100
27 Dec 202369.5569.8969.2669.8269.43452,300
26 Dec 202368.6969.6568.6969.2568.87321,200
22 Dec 202368.2368.7868.1068.5668.18369,100
21 Dec 202367.2267.9766.6467.9167.54471,600
20 Dec 202367.9768.3166.6866.7466.37466,100
19 Dec 202367.1468.3666.9968.1967.81420,800
18 Dec 202366.8167.1766.3967.0866.71495,900
15 Dec 202367.2167.5065.9566.5966.221,384,400
14 Dec 202366.0967.4665.6367.4367.06809,100
13 Dec 202364.8265.9064.5865.3765.01688,000
12 Dec 202364.8565.2464.4764.9364.57619,700
11 Dec 202364.8765.5464.8564.8964.53493,200
08 Dec 202363.1965.0662.8865.0364.67455,300
07 Dec 202363.3063.6463.0863.2962.94411,200
06 Dec 202363.4964.5462.9463.0962.74584,300
05 Dec 202363.6063.6862.7962.9362.58490,500
04 Dec 202362.8764.1362.8364.1063.75606,700
01 Dec 202360.8963.0360.4862.9562.60770,500
30 Nov 202360.8961.5660.4561.0260.68532,600
30 Nov 20230.36 Dividend
29 Nov 202360.5361.6160.4461.0660.36638,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...