Skip to main content

Stifel Financial Corp (NY: SF )

62.91 -0.93 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 63.72 64.39 62.91 62.91 478,060 -0.93(-1.46%)
Sep 21, 2023 64.80 64.80 63.59 63.84 390,490 -1.36(-2.09%)
Sep 20, 2023 66.00 66.18 65.18 65.20 336,986 -0.44(-0.67%)
Sep 19, 2023 65.87 66.28 65.51 65.64 430,883 -0.10(-0.15%)
Sep 18, 2023 65.97 66.11 65.28 65.74 579,930 -0.56(-0.84%)
Sep 15, 2023 65.45 66.61 65.37 66.30 1,749,212 +0.39(+0.59%)
Sep 14, 2023 65.48 65.96 65.08 65.91 627,077 +1.02(+1.57%)
Sep 13, 2023 65.62 65.62 64.60 64.89 595,074 -0.40(-0.61%)
Sep 12, 2023 64.23 65.84 64.23 65.29 618,932 +0.99(+1.54%)
Sep 11, 2023 64.34 64.75 64.06 64.30 514,000 +0.18(+0.28%)
Sep 08, 2023 63.98 64.46 63.52 64.12 708,614 +0.22(+0.34%)
Sep 07, 2023 64.59 64.95 63.61 63.90 911,473 -1.09(-1.68%)
Sep 06, 2023 65.34 65.82 64.31 64.99 507,495 -0.73(-1.11%)
Sep 05, 2023 66.01 66.28 65.35 65.72 698,277 -0.61(-0.92%)
Sep 01, 2023 65.74 66.53 65.53 66.33 512,638 +1.31(+2.01%)
Aug 31, 2023 64.94 65.38 64.82 65.02 670,889 +0.33(+0.51%)
Aug 30, 2023 64.54 65.14 64.48 64.69 474,661 +0.15(+0.23%)
Aug 29, 2023 64.04 65.06 63.94 64.54 439,189 +0.48(+0.75%)
Aug 28, 2023 63.72 64.33 63.64 64.06 427,783 +0.68(+1.07%)
Aug 25, 2023 63.33 63.77 62.63 63.39 775,913 +0.39(+0.62%)
Aug 24, 2023 62.65 63.90 62.65 63.00 785,169 +0.25(+0.40%)
Aug 23, 2023 61.75 62.76 61.57 62.75 420,709 +0.86(+1.38%)
Aug 22, 2023 62.49 62.58 61.68 61.90 794,945 -0.76(-1.21%)
Aug 21, 2023 62.50 62.95 61.89 62.65 714,800 +0.40(+0.64%)
Aug 18, 2023 60.85 62.36 60.85 62.25 637,811 +0.85(+1.38%)
Aug 17, 2023 61.34 61.75 61.05 61.41 746,119 +0.22(+0.36%)
Aug 16, 2023 60.49 61.58 60.49 61.19 508,767 +0.41(+0.67%)
Aug 15, 2023 61.29 61.33 60.49 60.78 343,931 -1.26(-2.04%)
Aug 14, 2023 62.35 62.37 61.77 62.04 294,596 -0.49(-0.78%)
Aug 11, 2023 61.99 62.74 61.99 62.53 284,515 +0.25(+0.40%)
Aug 10, 2023 62.34 62.93 62.12 62.28 330,061 +0.33(+0.53%)
Aug 09, 2023 62.71 62.80 61.94 61.96 432,630 -0.82(-1.30%)
Aug 08, 2023 61.92 62.96 61.32 62.77 418,547 -0.29(-0.46%)
Aug 07, 2023 62.78 63.43 62.78 63.06 389,134 +0.78(+1.25%)
Aug 04, 2023 62.41 63.25 62.20 62.28 450,289 -0.24(-0.38%)
Aug 03, 2023 62.15 62.74 61.67 62.52 845,836 +0.06(+0.10%)
Aug 02, 2023 62.59 63.04 62.18 62.46 474,021 -0.75(-1.18%)
Aug 01, 2023 62.64 63.36 62.64 63.21 312,387 +0.02(+0.03%)
Jul 31, 2023 62.72 63.22 62.72 63.19 1,178,882 +0.72(+1.15%)
Jul 28, 2023 62.80 63.13 62.20 62.47 654,645 +0.39(+0.62%)
Jul 27, 2023 62.98 64.08 61.79 62.08 998,348 -0.83(-1.31%)
Jul 26, 2023 62.73 63.22 61.42 62.91 1,313,471 -1.52(-2.36%)
Jul 25, 2023 64.40 65.09 64.18 64.43 846,026 -0.16(-0.25%)
Jul 24, 2023 63.93 65.08 63.59 64.59 663,960 +0.74(+1.15%)
Jul 21, 2023 64.89 64.89 63.84 63.85 514,423 -0.75(-1.15%)
Jul 20, 2023 64.73 64.81 63.99 64.60 437,276 +0.15(+0.23%)
Jul 19, 2023 64.01 64.76 63.99 64.45 650,107 +0.32(+0.50%)
Jul 18, 2023 62.95 64.70 62.95 64.13 697,158 +1.57(+2.51%)
Jul 17, 2023 61.82 63.15 61.68 62.56 528,995 +0.40(+0.64%)
Jul 14, 2023 62.81 62.81 61.75 62.16 660,770 -0.17(-0.27%)
Jul 13, 2023 61.86 62.73 61.61 62.33 483,864 +0.90(+1.46%)
Jul 12, 2023 61.65 62.27 61.16 61.44 715,001 +0.63(+1.03%)
Jul 11, 2023 59.91 60.93 59.85 60.81 558,536 +1.32(+2.22%)
Jul 10, 2023 59.32 60.11 59.24 59.49 492,905 +0.06(+0.10%)
Jul 07, 2023 58.49 60.05 58.49 59.43 766,382 +0.98(+1.68%)
Jul 06, 2023 58.28 58.57 57.76 58.44 421,913 -0.53(-0.89%)
Jul 05, 2023 59.33 59.67 58.85 58.97 475,910 -0.85(-1.41%)
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.