Skip to main content

Stifel Financial Corp (NY: SF )

82.96 -1.41 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 84.33 85.48 82.94 82.96 683,233 -1.41(-1.67%)
Jul 17, 2024 83.77 86.64 83.68 84.37 1,134,342 +0.33(+0.39%)
Jul 16, 2024 85.25 85.45 82.41 84.04 1,546,021 -1.48(-1.73%)
Jul 15, 2024 85.41 86.14 84.50 85.52 627,567 +0.82(+0.97%)
Jul 12, 2024 84.77 85.72 84.50 84.70 456,104 +0.35(+0.41%)
Jul 11, 2024 83.90 84.73 83.82 84.35 532,691 +1.05(+1.26%)
Jul 10, 2024 81.90 83.56 81.59 83.30 309,075 +1.46(+1.78%)
Jul 09, 2024 81.53 82.62 81.27 81.84 364,458 +0.62(+0.76%)
Jul 08, 2024 81.57 82.74 81.21 81.22 585,875 -1.19(-1.44%)
Jul 05, 2024 83.00 83.06 81.98 82.41 613,380 -1.03(-1.23%)
Jul 03, 2024 83.76 84.22 83.17 83.44 239,535 +0.03(+0.04%)
Jul 02, 2024 83.54 83.85 83.16 83.41 484,568 -0.47(-0.56%)
Jul 01, 2024 84.59 85.25 83.81 83.88 702,034 -0.27(-0.32%)
Jun 28, 2024 81.02 84.25 80.70 84.15 1,718,054 +3.50(+4.34%)
Jun 27, 2024 80.63 80.89 80.05 80.65 413,459 +0.16(+0.20%)
Jun 26, 2024 79.85 80.57 79.58 80.49 286,362 +0.36(+0.45%)
Jun 25, 2024 81.15 81.27 80.07 80.13 333,083 -1.05(-1.29%)
Jun 24, 2024 80.60 81.57 80.14 81.18 398,415 +0.92(+1.15%)
Jun 21, 2024 81.62 81.68 80.07 80.26 640,604 -1.15(-1.41%)
Jun 20, 2024 81.20 81.55 80.55 81.41 381,786 +0.32(+0.39%)
Jun 18, 2024 80.30 81.30 80.28 81.09 607,009 +1.12(+1.40%)
Jun 17, 2024 78.74 80.07 78.35 79.97 448,226 +1.38(+1.76%)
Jun 14, 2024 78.24 79.12 77.99 78.59 433,754 -0.49(-0.62%)
Jun 13, 2024 79.97 80.59 78.80 79.08 548,496 -1.34(-1.67%)
Jun 12, 2024 79.73 80.82 79.17 80.42 614,688 +1.82(+2.32%)
Jun 11, 2024 78.12 78.83 77.64 78.60 757,500 +0.04(+0.05%)
Jun 10, 2024 77.71 79.12 77.62 78.56 442,815 +0.35(+0.45%)
Jun 07, 2024 78.07 78.57 77.91 78.21 403,150 -0.02(-0.03%)
Jun 06, 2024 78.51 78.72 77.78 78.23 653,939 -0.14(-0.18%)
Jun 05, 2024 77.73 78.59 77.11 78.37 397,838 +0.81(+1.04%)
Jun 04, 2024 78.45 78.84 76.97 77.56 563,709 -1.57(-1.98%)
Jun 03, 2024 80.68 81.03 78.69 79.13 480,348 -1.40(-1.74%)
May 31, 2024 78.76 80.56 78.32 80.53 1,267,480 +1.87(+2.38%)
May 30, 2024 78.60 79.25 78.38 78.66 1,303,656 +0.17(+0.22%)
May 29, 2024 79.05 79.05 78.22 78.49 757,301 -1.48(-1.85%)
May 28, 2024 80.81 81.34 79.74 79.97 863,383 -0.68(-0.84%)
May 24, 2024 81.02 81.53 80.51 80.65 684,175 +0.18(+0.22%)
May 23, 2024 81.53 81.53 80.40 80.47 336,101 -1.12(-1.38%)
May 22, 2024 81.35 81.86 81.07 81.59 659,775 -0.13(-0.16%)
May 21, 2024 81.30 82.01 81.11 81.72 1,171,067 +0.36(+0.44%)
May 20, 2024 82.28 82.55 81.13 81.37 611,362 -1.13(-1.37%)
May 17, 2024 82.64 82.85 82.43 82.50 449,047 -0.13(-0.16%)
May 16, 2024 83.48 83.78 82.58 82.63 308,705 -1.02(-1.22%)
May 15, 2024 83.31 83.79 83.18 83.65 713,235 +0.70(+0.84%)
May 14, 2024 82.82 83.27 82.45 82.96 578,020 +0.56(+0.68%)
May 13, 2024 83.56 83.71 82.32 82.40 445,757 -0.69(-0.83%)
May 10, 2024 83.00 83.79 82.70 83.09 601,480 +0.56(+0.68%)
May 09, 2024 82.57 83.29 82.28 82.53 673,355 -0.18(-0.22%)
May 08, 2024 82.07 82.87 81.87 82.71 510,832 +0.35(+0.42%)
May 07, 2024 82.82 83.35 82.34 82.36 807,111 -0.41(-0.49%)
May 06, 2024 82.02 82.81 81.81 82.77 430,452 +1.42(+1.75%)
May 03, 2024 81.11 81.71 80.56 81.35 512,201 +0.94(+1.16%)
May 02, 2024 80.07 80.42 79.07 80.41 565,399 +0.97(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.