Skip to main content

Stifel Financial Corp (NY: SF )

65.03 +1.74 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 63.19 65.06 62.88 65.03 455,267 +1.74(+2.75%)
Dec 07, 2023 63.30 63.64 63.08 63.29 411,150 +0.20(+0.32%)
Dec 06, 2023 63.49 64.54 62.94 63.09 584,319 +0.16(+0.25%)
Dec 05, 2023 63.60 63.68 62.79 62.93 490,488 -1.17(-1.83%)
Dec 04, 2023 62.87 64.13 62.83 64.10 606,719 +1.15(+1.83%)
Dec 01, 2023 60.89 63.03 60.48 62.95 770,481 +1.93(+3.16%)
Nov 30, 2023 60.89 61.56 60.45 61.02 532,647 +0.32(+0.53%)
Nov 29, 2023 60.17 61.24 60.08 60.70 642,487 +0.73(+1.21%)
Nov 28, 2023 61.21 61.21 59.82 59.97 636,564 -1.19(-1.95%)
Nov 27, 2023 61.39 61.39 60.76 61.17 429,058 -0.61(-0.98%)
Nov 24, 2023 61.32 62.10 61.09 61.77 188,622 +0.35(+0.57%)
Nov 22, 2023 61.56 61.63 60.95 61.43 439,752 +0.25(+0.41%)
Nov 21, 2023 61.08 61.58 60.78 61.18 503,322 +0.02(+0.03%)
Nov 20, 2023 60.73 61.50 60.30 61.16 447,351 +0.10(+0.16%)
Nov 17, 2023 61.42 61.42 60.74 61.06 328,526 +0.33(+0.54%)
Nov 16, 2023 62.08 62.16 60.51 60.73 340,088 -1.43(-2.30%)
Nov 15, 2023 60.92 62.29 60.88 62.16 665,364 +1.32(+2.17%)
Nov 14, 2023 60.76 61.92 60.76 60.84 379,214 +1.29(+2.17%)
Nov 13, 2023 59.37 59.63 58.90 59.55 566,054 -0.19(-0.32%)
Nov 10, 2023 59.17 59.99 59.06 59.74 448,669 +0.46(+0.77%)
Nov 09, 2023 59.27 59.78 59.02 59.28 580,003 +0.43(+0.73%)
Nov 08, 2023 59.72 59.74 58.81 58.85 542,055 -0.81(-1.35%)
Nov 07, 2023 59.85 60.09 59.57 59.66 268,004 -0.32(-0.53%)
Nov 06, 2023 60.64 60.70 59.54 59.97 463,883 -0.67(-1.10%)
Nov 03, 2023 59.65 60.86 59.60 60.64 534,547 +2.06(+3.51%)
Nov 02, 2023 57.48 58.78 57.35 58.58 430,818 +1.74(+3.06%)
Nov 01, 2023 56.63 56.94 55.95 56.84 763,305 +0.18(+0.32%)
Oct 31, 2023 56.50 56.92 56.22 56.66 428,997 +0.12(+0.21%)
Oct 30, 2023 56.15 56.92 55.40 56.54 908,950 +1.07(+1.94%)
Oct 27, 2023 55.62 55.90 55.12 55.47 748,861 -0.04(-0.07%)
Oct 26, 2023 54.81 56.60 54.69 55.51 836,377 +0.40(+0.72%)
Oct 25, 2023 56.66 56.99 54.49 55.11 1,369,061 -3.00(-5.17%)
Oct 24, 2023 57.56 58.47 57.48 58.12 867,282 +0.91(+1.60%)
Oct 23, 2023 56.94 57.57 56.68 57.20 675,333 -0.16(-0.28%)
Oct 20, 2023 58.13 58.29 57.09 57.36 904,894 -0.77(-1.32%)
Oct 19, 2023 58.22 59.33 57.87 58.13 615,325 -0.26(-0.44%)
Oct 18, 2023 59.41 59.55 58.35 58.38 304,640 -1.90(-3.15%)
Oct 17, 2023 58.90 60.78 58.90 60.28 497,927 +1.20(+2.04%)
Oct 16, 2023 58.99 59.94 58.83 59.08 457,291 +0.84(+1.45%)
Oct 13, 2023 58.93 59.14 57.77 58.23 361,051 -0.38(-0.64%)
Oct 12, 2023 60.11 60.11 58.06 58.61 455,342 -1.04(-1.75%)
Oct 11, 2023 59.81 60.32 59.06 59.66 458,725 -0.25(-0.41%)
Oct 10, 2023 59.28 60.30 59.28 59.90 316,573 +0.57(+0.95%)
Oct 09, 2023 58.54 59.59 58.54 59.34 256,990 +0.04(+0.07%)
Oct 06, 2023 58.47 59.71 58.25 59.30 315,943 +0.59(+1.00%)
Oct 05, 2023 58.04 59.12 57.72 58.71 448,192 +0.35(+0.60%)
Oct 04, 2023 57.87 58.53 57.43 58.36 478,547 +0.75(+1.29%)
Oct 03, 2023 59.47 59.47 57.34 57.62 596,064 -2.52(-4.18%)
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.