Australia markets closed

Stifel Financial Corp. (SF-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.12-0.03 (-0.12%)
At close: 03:46PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202224.9225.2024.9225.1225.128,346
30 Nov 2022------
30 Nov 20220.390625 Dividend
29 Nov 202224.5024.5524.3224.4324.0411,234
28 Nov 202224.5124.7524.3724.5424.1514,003
25 Nov 202224.2424.6824.2424.6524.26874
23 Nov 202224.5024.6924.2724.6024.213,100
22 Nov 202224.3024.4524.2724.3623.975,526
21 Nov 202224.0924.5724.0924.5524.165,857
18 Nov 202224.3324.5024.3324.4024.013,468
17 Nov 202224.6924.7824.2024.3423.9511,523
16 Nov 202224.7124.8624.1224.7524.3510,359
15 Nov 202224.4824.7824.2624.6924.306,247
14 Nov 202224.5724.6223.8024.3723.985,604
11 Nov 202224.2524.8424.1224.6124.229,396
10 Nov 202223.0424.4023.0424.4024.018,963
09 Nov 202222.9922.9922.6522.8522.488,246
08 Nov 202222.4022.7722.4022.7722.4118,202
07 Nov 202222.4822.5722.2522.3221.969,230
04 Nov 202222.1922.5222.1922.3121.9513,323
03 Nov 202222.2722.4722.1522.3622.019,944
02 Nov 202222.2522.9122.2422.5022.1411,277
01 Nov 202222.8023.2222.2822.3321.9716,413
31 Oct 202222.7023.0922.6822.6822.3232,234
28 Oct 202222.6022.8522.6022.6222.265,244
27 Oct 202222.4122.8022.4122.6022.249,189
26 Oct 202222.1722.6122.0122.2721.9118,986
25 Oct 202221.9622.5421.9622.2021.858,389
24 Oct 202222.1422.4621.8721.9121.569,661
21 Oct 202222.5022.5022.1822.1821.8313,165
20 Oct 202222.8723.1022.5022.6122.2511,499
19 Oct 202223.1123.5322.7722.9122.549,458
18 Oct 202223.4123.6523.3223.4123.039,594
17 Oct 202223.7323.8023.4423.8023.421,891
14 Oct 202223.3123.5823.1023.5323.154,464
13 Oct 202223.3923.5822.8723.3222.9511,740
12 Oct 202223.5023.5023.2623.4923.1113,678
11 Oct 202223.8023.9323.5523.6023.227,673
10 Oct 202223.8724.2023.8623.9623.586,075
07 Oct 202224.1024.2024.0024.0223.646,814
06 Oct 202224.2824.3024.0424.2223.8310,260
05 Oct 202224.2724.4723.9524.2623.8711,897
04 Oct 202224.2824.5024.1024.4724.0810,935
03 Oct 202224.2324.2624.0824.2023.82654
30 Sept 202224.2724.5024.0124.0123.6311,785
29 Sept 202224.5024.5024.0424.2723.8818,696
28 Sept 202224.1624.6624.0524.6624.278,713
27 Sept 202224.0124.1523.9524.1523.7611,746
26 Sept 202223.8524.2923.8524.2123.823,430
23 Sept 202224.2024.2623.9224.0623.688,587
22 Sept 202224.5424.6824.2024.3723.9812,608
21 Sept 202224.6624.8624.5024.8624.465,950
20 Sept 202224.8624.8824.5924.7724.378,379
19 Sept 202224.8024.9024.6124.8424.445,075
16 Sept 202225.2925.2924.8624.8924.4913,740
15 Sept 202225.3725.7525.0325.4825.077,706
14 Sept 202224.9825.2324.9825.2324.833,322
13 Sept 202224.8625.2524.8225.2224.826,267
12 Sept 202224.9925.0424.8224.9224.527,329
09 Sept 202224.9925.6524.7824.8124.4110,239
08 Sept 202224.7525.5024.6624.6624.2710,966
07 Sept 202224.4025.0924.4025.0924.695,154
06 Sept 202224.7224.7224.5224.6924.306,590
02 Sept 202224.8524.8524.5024.6424.258,728
01 Sept 202224.7324.8124.7024.7024.313,608
31 Aug 202224.8625.1224.8624.9024.5012,501
31 Aug 20220.390625 Dividend
30 Aug 202225.2525.2524.8525.1824.406,681
29 Aug 202225.1125.1125.0025.0024.226,085
26 Aug 202225.0025.1024.9825.1024.327,421
25 Aug 202224.7325.1424.7325.1024.324,248
24 Aug 202224.6425.0024.5124.8924.1110,250
23 Aug 202225.1025.1224.3824.6723.9023,409
22 Aug 202225.2925.2925.1825.1824.392,497
19 Aug 202225.3025.5725.3025.5524.751,432
18 Aug 202225.3825.8225.3225.8225.012,704
17 Aug 202225.8126.2125.5025.5024.702,872
16 Aug 202226.0326.0326.0326.0325.22269
15 Aug 202225.9626.1725.9626.1625.3410,725
12 Aug 202226.2726.4226.0726.0725.263,556
11 Aug 202226.3626.4626.2526.2525.434,197
10 Aug 202226.4926.5026.1526.4925.665,741
09 Aug 202226.2026.9426.0026.1525.335,375
08 Aug 202226.4926.5226.3126.3125.492,766
05 Aug 202226.7226.8726.2726.7325.8910,518
04 Aug 202226.8026.9526.5026.9426.108,119
03 Aug 202226.8127.0026.5027.0026.169,945
02 Aug 202226.1926.9025.9926.7525.9118,233
01 Aug 202225.9926.1825.6726.1725.356,969
29 July 202224.9526.2724.9526.1925.3757,337
28 July 202225.0025.2824.8625.2824.4912,778
27 July 202225.3125.3525.0425.1024.324,190
26 July 202225.2425.2424.9025.1424.354,520
25 July 202225.1425.1524.9925.0124.235,222
22 July 202225.4925.4925.0425.2024.416,052
21 July 202225.1025.4125.1025.3224.537,332
20 July 202225.4125.4425.0425.2224.436,496
19 July 202225.0025.2524.9625.2524.462,687
18 July 202225.3325.3425.1025.1024.312,188
15 July 202224.8625.1724.8624.9824.205,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...