Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 91.64 92.93 90.51 92.87 488,398 +2.89(+3.21%)
Sep 18, 2024 89.59 90.91 88.78 89.98 430,710 +0.39(+0.44%)
Sep 17, 2024 89.32 90.36 89.03 89.59 581,145 +0.82(+0.92%)
Sep 16, 2024 86.23 89.21 86.23 88.77 539,125 +2.98(+3.47%)
Sep 13, 2024 84.72 85.97 84.72 85.79 262,130 +1.51(+1.79%)
Sep 12, 2024 84.20 84.66 83.40 84.28 248,758 +1.35(+1.63%)
Sep 11, 2024 82.97 83.10 81.28 82.93 262,010 -0.89(-1.06%)
Sep 10, 2024 84.51 84.51 82.74 83.82 282,002 -0.69(-0.82%)
Sep 09, 2024 83.93 85.60 82.88 84.51 352,599 +1.11(+1.33%)
Sep 06, 2024 85.35 85.77 82.63 83.40 247,302 -1.97(-2.31%)
Sep 05, 2024 85.15 85.53 84.59 85.37 312,748 +0.33(+0.39%)
Sep 04, 2024 84.61 85.61 84.61 85.04 256,496 -0.22(-0.26%)
Sep 03, 2024 86.95 87.33 84.81 85.26 337,753 -2.88(-3.27%)
Aug 30, 2024 87.61 88.19 86.70 88.14 384,626 +1.16(+1.33%)
Aug 29, 2024 87.15 87.81 86.21 86.98 379,916 +0.30(+0.35%)
Aug 28, 2024 86.84 87.87 86.64 86.68 337,844 -0.35(-0.40%)
Aug 27, 2024 86.98 87.41 86.59 87.03 220,058 -0.23(-0.26%)
Aug 26, 2024 87.95 88.17 87.05 87.26 237,895 -0.28(-0.32%)
Aug 23, 2024 86.02 87.97 85.52 87.54 415,570 +2.62(+3.09%)
Aug 22, 2024 85.43 86.24 84.81 84.92 278,510 -0.65(-0.76%)
Aug 21, 2024 85.19 85.71 84.44 85.57 295,205 +0.69(+0.81%)
Aug 20, 2024 85.43 85.43 84.25 84.88 306,320 -0.72(-0.84%)
Aug 19, 2024 85.63 85.99 85.03 85.60 303,564 +0.03(+0.04%)
Aug 16, 2024 85.06 85.93 84.75 85.57 614,762 +0.57(+0.67%)
Aug 15, 2024 84.80 85.34 83.49 85.00 706,523 +1.45(+1.74%)
Aug 14, 2024 81.66 83.58 81.50 83.55 396,664 +2.40(+2.96%)
Aug 13, 2024 80.77 81.45 80.16 81.15 426,109 +0.93(+1.16%)
Aug 12, 2024 81.81 81.81 80.09 80.22 333,074 -1.45(-1.78%)
Aug 09, 2024 81.08 82.08 80.64 81.67 481,316 +0.43(+0.53%)
Aug 08, 2024 79.93 81.49 79.66 81.24 365,934 +2.03(+2.56%)
Aug 07, 2024 80.28 80.89 79.18 79.21 467,423 +0.14(+0.18%)
Aug 06, 2024 78.87 79.94 78.48 79.07 773,319 +0.16(+0.20%)
Aug 05, 2024 78.90 79.64 76.64 78.91 1,101,548 -2.93(-3.58%)
Aug 02, 2024 84.28 84.42 81.45 81.84 796,625 -4.18(-4.86%)
Aug 01, 2024 88.75 89.45 85.13 86.02 653,990 -2.65(-2.99%)
Jul 31, 2024 88.13 90.00 87.63 88.67 551,388 +0.85(+0.97%)
Jul 30, 2024 87.68 88.87 87.30 87.82 789,653 +0.84(+0.97%)
Jul 29, 2024 88.07 88.65 86.44 86.98 497,253 -1.24(-1.41%)
Jul 26, 2024 87.59 88.60 86.81 88.22 611,193 +1.54(+1.78%)
Jul 25, 2024 82.98 87.28 82.98 86.68 1,209,919 +2.10(+2.48%)
Jul 24, 2024 85.00 87.19 83.76 84.58 1,767,101 +2.22(+2.70%)
Jul 23, 2024 82.07 83.67 81.68 82.36 975,479 +0.35(+0.43%)
Jul 22, 2024 82.29 82.99 81.12 82.01 963,679 -1.21(-1.45%)
Jul 19, 2024 82.76 83.39 82.17 83.22 835,741 +0.26(+0.31%)
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 81.20 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%)
May 01, 2024 79.52 80.71 78.68 79.44 951,899 -0.07(-0.09%)
Apr 30, 2024 80.07 80.37 79.49 79.51 803,200 -0.87(-1.08%)
Apr 29, 2024 78.87 80.44 78.87 80.37 1,023,635 +1.73(+2.20%)
Apr 26, 2024 78.19 78.99 77.99 78.64 427,652 +0.54(+0.69%)
Apr 25, 2024 77.15 78.27 76.53 78.10 690,864 +0.23(+0.29%)
Apr 24, 2024 76.90 78.82 75.35 77.87 796,953 +0.40(+0.51%)
Apr 23, 2024 76.92 78.08 76.45 77.48 911,066 +0.63(+0.82%)
Apr 22, 2024 75.35 77.18 75.12 76.85 544,174 +1.93(+2.58%)
Apr 19, 2024 74.49 75.37 74.30 74.92 706,369 +0.43(+0.57%)
Apr 18, 2024 74.41 75.25 74.06 74.49 414,530 +0.47(+0.63%)
Apr 17, 2024 74.64 74.94 73.85 74.02 459,122 +0.06(+0.08%)
Apr 16, 2024 74.00 74.50 73.20 73.96 580,861 -0.03(-0.04%)
Apr 15, 2024 75.30 75.73 73.74 73.99 885,132 -0.14(-0.19%)
Apr 12, 2024 74.04 74.59 73.13 74.13 436,464 -0.67(-0.89%)
Apr 11, 2024 75.55 75.68 74.54 74.80 343,321 -0.78(-1.03%)
Apr 10, 2024 75.93 76.53 75.29 75.58 475,345 -1.51(-1.96%)
Apr 09, 2024 77.26 77.64 76.21 77.09 570,578 -0.25(-0.32%)
Apr 08, 2024 77.08 77.66 76.82 77.34 296,420 +0.73(+0.95%)
Apr 05, 2024 75.86 76.84 75.72 76.61 340,111 +0.97(+1.29%)
Apr 04, 2024 77.40 77.78 75.56 75.64 890,373 -1.02(-1.34%)
Apr 03, 2024 76.11 77.31 76.11 76.66 428,083 +0.47(+0.61%)
Apr 02, 2024 76.49 76.56 75.70 76.19 395,038 -0.70(-0.91%)
Apr 01, 2024 77.76 77.76 76.54 76.89 581,630 -0.88(-1.13%)
Mar 28, 2024 76.53 77.92 76.53 77.76 664,651 +1.49(+1.96%)
Mar 27, 2024 76.02 76.33 75.51 76.27 377,962 +0.84(+1.11%)
Mar 26, 2024 76.06 76.45 75.38 75.44 410,657 -0.31(-0.41%)
Mar 25, 2024 75.37 76.02 75.33 75.75 479,909 +0.26(+0.34%)
Mar 22, 2024 77.28 77.28 75.46 75.49 476,178 -1.20(-1.57%)
Mar 21, 2024 75.73 77.58 75.60 76.69 485,855 +1.48(+1.97%)
Mar 20, 2024 73.36 75.55 73.36 75.21 590,664 +1.42(+1.93%)
Mar 19, 2024 73.25 74.26 73.21 73.79 560,230 +0.43(+0.58%)
Mar 18, 2024 73.46 73.88 73.24 73.36 445,426 -0.32(-0.43%)
Mar 15, 2024 72.66 73.96 72.49 73.68 1,633,485 +0.51(+0.69%)
Mar 14, 2024 74.45 74.45 72.40 73.17 477,643 -1.41(-1.89%)
Mar 13, 2024 73.99 74.85 73.99 74.58 454,413 +0.69(+0.93%)
Mar 12, 2024 74.13 74.49 73.24 73.89 404,874 +0.02(+0.03%)
Mar 11, 2024 74.22 74.44 73.25 73.87 425,952 -0.95(-1.28%)
Mar 08, 2024 75.12 75.76 74.74 74.83 519,550 -0.19(-0.25%)
Mar 07, 2024 74.92 75.17 74.53 75.02 360,085 +0.49(+0.65%)
Mar 06, 2024 75.32 75.32 74.02 74.53 381,175 -0.57(-0.76%)
Mar 05, 2024 74.93 75.94 74.86 75.10 422,016 -0.27(-0.36%)
Mar 04, 2024 75.31 76.62 75.09 75.37 381,194 +0.31(+0.41%)
Mar 01, 2024 75.44 75.61 74.39 75.06 380,226 -0.41(-0.54%)
Feb 29, 2024 75.68 76.32 74.98 75.47 797,370 +0.21(+0.28%)
Feb 28, 2024 75.12 75.70 75.12 75.26 437,909 -0.25(-0.33%)
Feb 27, 2024 75.73 75.75 75.12 75.50 391,534 +0.10(+0.13%)
Feb 26, 2024 75.45 76.23 75.12 75.41 363,188 -0.33(-0.43%)
Feb 23, 2024 75.85 76.79 75.70 75.73 305,645 -0.01(-0.01%)
Feb 22, 2024 75.07 76.17 75.02 75.74 344,189 +1.29(+1.73%)
Feb 21, 2024 74.53 75.01 74.19 74.46 601,389 -0.41(-0.54%)
Feb 20, 2024 75.20 75.80 74.73 74.86 554,458 -1.11(-1.46%)
Feb 16, 2024 75.57 76.49 75.36 75.97 455,478 +0.15(+0.20%)
Feb 15, 2024 74.80 76.04 74.80 75.82 387,824 +1.28(+1.71%)
Feb 14, 2024 74.27 74.83 73.55 74.55 502,042 +0.89(+1.21%)
Feb 13, 2024 74.64 74.71 72.72 73.65 556,216 -2.29(-3.01%)
Feb 12, 2024 75.51 76.72 75.51 75.94 677,907 +0.44(+0.58%)
Feb 09, 2024 75.12 75.76 74.79 75.50 617,695 +0.51(+0.69%)
Feb 08, 2024 74.04 75.22 73.71 74.99 651,362 +1.08(+1.46%)
Feb 07, 2024 73.56 74.07 73.11 73.91 500,924 +0.36(+0.48%)
Feb 06, 2024 73.36 73.76 72.71 73.56 569,689 +0.01(+0.01%)
Feb 05, 2024 73.32 73.73 72.47 73.55 723,068 -0.38(-0.51%)
Feb 02, 2024 71.88 74.19 71.62 73.92 935,121 +1.84(+2.55%)
Feb 01, 2024 72.26 72.50 70.60 72.08 437,325 -0.09(-0.12%)
Jan 31, 2024 73.58 73.79 72.10 72.17 762,504 -1.60(-2.17%)
Jan 30, 2024 73.53 73.96 73.20 73.77 556,624 +0.08(+0.11%)
Jan 29, 2024 73.00 73.79 72.63 73.69 595,434 +0.47(+0.63%)
Jan 26, 2024 73.83 74.02 72.86 73.23 482,018 -0.05(-0.07%)
Jan 25, 2024 73.64 74.32 72.47 73.28 850,630 +0.68(+0.94%)
Jan 24, 2024 73.21 74.03 71.29 72.60 1,326,568 +2.67(+3.82%)
Jan 23, 2024 69.97 70.07 69.24 69.93 857,682 +0.17(+0.24%)
Jan 22, 2024 69.25 70.15 68.97 69.76 906,700 +0.30(+0.43%)
Jan 19, 2024 68.45 69.46 68.08 69.46 544,584 +1.27(+1.86%)
Jan 18, 2024 68.26 68.72 67.67 68.19 404,301 -0.02(-0.03%)
Jan 17, 2024 67.36 68.65 67.36 68.21 572,855 -0.19(-0.27%)
Jan 16, 2024 67.74 68.41 67.45 68.40 504,178 -0.16(-0.23%)
Jan 12, 2024 69.54 69.66 68.29 68.56 284,848 -0.40(-0.57%)
Jan 11, 2024 68.92 69.05 68.07 68.96 396,854 +0.11(+0.16%)
Jan 10, 2024 68.87 69.11 68.43 68.85 396,928 -0.04(-0.06%)
Jan 09, 2024 68.67 69.34 68.59 68.89 386,931 -0.94(-1.35%)
Jan 08, 2024 69.49 69.90 68.94 69.83 324,925 +0.44(+0.63%)
Jan 05, 2024 68.04 69.68 68.04 69.39 897,601 +1.29(+1.89%)
Jan 04, 2024 68.02 68.81 67.57 68.10 577,013 +0.83(+1.24%)
Jan 03, 2024 67.93 68.02 66.89 67.27 511,269 -1.29(-1.88%)
Jan 02, 2024 68.13 68.91 67.86 68.56 413,283 +0.15(+0.22%)
Dec 29, 2023 69.03 69.20 68.18 68.41 520,153 -0.78(-1.13%)
Dec 28, 2023 69.01 69.32 68.90 69.19 323,510 +0.12(+0.17%)
Dec 27, 2023 68.81 69.14 68.52 69.07 457,155 +0.56(+0.82%)
Dec 26, 2023 67.96 68.90 67.96 68.51 324,711 +0.68(+1.01%)
Dec 22, 2023 67.50 68.05 67.37 67.83 373,052 +0.64(+0.96%)
Dec 21, 2023 66.50 67.24 65.93 67.18 476,722 +1.16(+1.75%)
Dec 20, 2023 67.24 67.58 65.97 66.03 471,121 -1.43(-2.13%)
Dec 19, 2023 66.42 67.63 66.27 67.46 425,377 +1.10(+1.65%)
Dec 18, 2023 66.10 66.45 65.68 66.36 501,254 +0.48(+0.74%)
Dec 15, 2023 66.49 66.78 65.25 65.88 1,399,353 -0.83(-1.25%)
Dec 14, 2023 65.38 66.74 64.93 66.71 817,875 +2.04(+3.15%)
Dec 13, 2023 64.13 65.20 63.90 64.67 695,455 +0.44(+0.68%)
Dec 12, 2023 64.16 64.54 63.78 64.24 626,429 +0.04(+0.06%)
Dec 11, 2023 64.18 64.84 64.16 64.20 498,498 -0.14(-0.22%)
Dec 08, 2023 62.52 64.37 62.21 64.34 460,182 +1.72(+2.75%)
Dec 07, 2023 62.62 62.96 62.41 62.61 415,588 +0.20(+0.32%)
Dec 06, 2023 62.81 63.85 62.26 62.42 590,627 +0.16(+0.25%)
Dec 05, 2023 62.92 63.00 62.12 62.26 495,783 -1.16(-1.83%)
Dec 04, 2023 62.20 63.45 62.16 63.42 613,269 +1.14(+1.83%)
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.