Skip to main content

Stifel Financial Corp (NY: SF )

81.07 +0.18 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 62.81 63.06 59.03 59.24 882,538 -3.82(-6.06%)
Apr 28, 2022 63.00 63.56 60.46 63.06 700,452 +1.15(+1.86%)
Apr 27, 2022 60.73 63.18 60.73 61.91 1,011,960 +1.48(+2.44%)
Apr 26, 2022 62.02 62.53 60.44 60.44 537,095 -2.34(-3.72%)
Apr 25, 2022 61.30 62.95 60.44 62.78 545,589 +0.83(+1.35%)
Apr 22, 2022 64.27 64.27 61.93 61.94 584,552 -2.74(-4.24%)
Apr 21, 2022 67.00 67.30 64.46 64.68 483,491 -1.55(-2.34%)
Apr 20, 2022 66.38 66.83 65.71 66.23 574,890 +0.89(+1.36%)
Apr 19, 2022 62.92 65.67 62.92 65.34 494,359 +2.45(+3.90%)
Apr 18, 2022 62.14 63.18 61.62 62.89 371,094 +0.34(+0.54%)
Apr 14, 2022 62.30 63.35 62.30 62.56 470,270 +0.27(+0.43%)
Apr 13, 2022 60.25 62.50 60.19 62.29 413,499 +1.62(+2.67%)
Apr 12, 2022 61.23 61.65 60.26 60.67 552,498 -0.10(-0.16%)
Apr 11, 2022 61.01 62.19 60.58 60.77 330,209 -0.38(-0.63%)
Apr 08, 2022 60.74 62.21 60.64 61.15 718,297 +0.39(+0.65%)
Apr 07, 2022 61.66 61.83 59.59 60.76 642,073 -1.31(-2.11%)
Apr 06, 2022 62.51 62.87 61.90 62.07 728,921 -1.01(-1.59%)
Apr 05, 2022 63.57 63.88 62.57 63.07 731,491 -0.57(-0.89%)
Apr 04, 2022 63.96 64.32 62.98 63.64 695,676 -0.79(-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.