Stifel Financial Corporation Common Stock (SF)

70.04
+0.34 (0.49%)
NYSE · Last Trade: Oct 1st, 3:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stifel Financial Corporation Common Stock (SF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202669.4870.6269.0870.041,695,48070.04
9/29/202670.2170.8369.3969.701,470,24969.70
9/28/202670.0970.4469.2870.412,156,29570.41
9/25/202670.1470.9168.8170.351,977,45770.35
9/24/202671.7672.0769.4869.912,996,76269.91
9/23/202672.8473.7871.8271.931,308,34571.93
9/22/202675.9775.9771.9973.181,614,79673.18
9/21/202675.9577.0375.6175.72874,92375.72
9/18/202675.2676.0274.2975.792,789,27875.79
9/17/202676.4376.5174.8675.511,015,44575.51
9/16/202676.7077.1574.1675.581,528,51175.58
9/15/202677.5078.1876.3976.82731,69676.82
9/14/202679.5379.7377.6177.97593,05777.97
9/11/202679.2180.7278.8579.76724,83879.76
9/10/202680.7180.9979.6179.69941,41079.69
9/09/202680.4380.7279.3980.651,581,45380.65
9/08/202681.0282.0579.8680.761,749,86480.76
9/04/202681.7982.1080.7881.49648,92881.49
9/03/202680.9582.3180.7482.28813,52582.28
9/02/202678.8581.7178.8580.01950,17280.01
9/01/202679.7981.0478.6978.84686,11278.84
8/31/202681.0581.2380.6480.781,015,69680.44
8/28/202681.0481.6680.7981.291,138,59680.95
8/27/202680.4181.2180.0280.811,074,88080.47
8/26/202679.4981.1578.5380.771,017,29380.43
8/25/202680.9381.1279.5779.581,527,15579.25
8/24/202680.9682.1680.4780.80714,34580.46
8/21/202680.6481.6980.6180.961,443,48180.62
8/20/202682.6582.8279.8379.881,129,08079.54
8/19/202684.1584.5482.5982.721,216,88182.37
8/18/202684.0284.6583.2383.73805,63583.38
8/17/202685.2485.9683.9283.991,015,27983.64
8/14/202685.7786.1985.2285.62579,78085.26
8/13/202685.8986.0484.2585.68822,54185.32
8/12/202684.5285.2084.0984.94826,55884.58
8/11/202683.8185.2883.8184.40861,64984.04
8/10/202682.7384.1282.4783.68933,81983.33
8/07/202683.2883.6682.6983.09673,48782.74
8/06/202685.0985.1983.1383.39740,17683.04
8/05/202685.0085.5583.5584.31867,09783.96
8/04/202684.3484.8083.8984.051,037,59583.70
8/03/202682.8783.7782.0383.571,111,95183.22
7/31/202682.8683.3381.9282.91903,99482.56
7/30/202683.0983.0980.6082.631,282,29982.28
7/29/202683.9184.5981.8381.921,745,16281.58
7/28/202679.9484.8479.9484.641,714,02884.28
7/27/202681.7983.0481.7382.371,205,67082.02
7/24/202679.7480.9079.3380.821,231,64480.48
7/23/202678.9680.5178.7779.561,401,57779.23
7/22/202678.3979.5877.1579.311,707,91278.98
7/21/202677.4577.8176.6777.611,274,21677.28
7/20/202677.7577.7776.8277.47846,14177.14
7/17/202677.6778.5976.5277.161,082,92476.84
7/16/202678.8879.1178.0078.691,022,56878.36
7/15/202676.6179.0076.4678.751,921,91978.42
7/14/202675.2076.4875.1176.34947,42476.02
7/13/202675.3475.9474.7075.20815,60774.88
7/10/202676.3077.0174.6475.201,090,92174.88
7/09/202673.6276.7973.6275.741,525,22775.42
7/08/202674.6474.8772.4673.311,194,92973.00
7/07/202675.3675.7474.6174.971,065,19974.65
7/06/202673.3275.1373.2675.091,086,28774.77
7/02/202672.7673.4472.4573.17993,87672.86
7/01/202670.0772.1270.0771.851,587,10871.55