Australia markets close in 1 hour 26 minutes

Stifel Financial Corp. (SF-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.58+0.03 (+0.12%)
At close: 02:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202224.4624.7924.4624.5824.583,896
18 May 202224.5724.9324.3524.5524.5515,027
17 May 202224.7224.8724.5824.6024.609,728
16 May 202224.9025.0024.8624.8624.864,154
13 May 202224.5825.0324.5824.8524.859,594
12 May 202224.6424.7024.5924.6424.648,129
11 May 202224.5024.7524.3024.5724.5711,546
10 May 202225.0425.0424.5024.5924.594,662
09 May 202224.5924.8024.3924.5324.5315,603
06 May 202224.5624.6924.4324.6124.6118,189
05 May 202224.9224.9524.5324.8024.8034,701
04 May 202224.8725.5024.8625.5025.5014,024
03 May 202224.9125.0224.8024.9824.988,438
02 May 202225.0925.1024.8724.9624.9622,036
29 Apr 202224.9625.2924.9025.2525.2534,747
28 Apr 202224.7025.1224.5625.1025.1022,620
27 Apr 202224.9225.0324.6724.7924.7924,507
26 Apr 202224.9525.0224.9124.9124.9111,306
25 Apr 202225.0025.1324.9524.9824.987,077
22 Apr 202225.0325.2324.9925.0425.046,663
21 Apr 202225.2725.4425.0725.0725.0720,783
20 Apr 202225.2525.3125.2525.2725.274,386
19 Apr 202225.1525.2725.0925.0925.0913,892
18 Apr 202225.1025.2525.1025.2525.256,868
14 Apr 202225.1125.2025.0225.1025.1013,048
13 Apr 202225.0925.1525.0825.1325.1324,476
12 Apr 202225.1525.4625.0725.0925.0922,235
11 Apr 202225.2225.3025.0425.0725.073,165
08 Apr 202225.3625.5125.2925.2925.294,798
07 Apr 202225.2125.5325.2125.5125.512,757
06 Apr 202225.2525.6025.1725.3025.3012,513
05 Apr 202225.5525.5525.4125.4225.429,576
04 Apr 202225.7525.8025.6125.6525.657,929
01 Apr 202225.7825.8725.6725.7925.793,372
31 Mar 202225.6125.9225.6125.9025.904,777
30 Mar 202225.7025.8025.6125.7025.707,422
29 Mar 202225.4225.7525.4225.6525.657,292
28 Mar 202225.3425.5825.3425.4025.406,091
25 Mar 202226.0126.0125.2225.3125.3110,695
24 Mar 202225.7726.1225.4426.1226.1226,909
23 Mar 202225.6025.6825.6025.6825.686,237
22 Mar 202225.5825.7525.5225.5525.556,818
21 Mar 202225.6925.9625.5225.5625.563,850
18 Mar 202225.7725.9225.4925.7325.735,117
17 Mar 202225.4425.9825.4425.9825.984,330
16 Mar 202225.2025.5825.2025.5825.5812,633
15 Mar 202225.2725.4425.2225.3025.3019,390
14 Mar 202225.2025.2024.9025.0225.0213,372
11 Mar 202225.1625.4025.1625.3525.3521,450
10 Mar 202225.2025.3025.0625.2625.2610,921
09 Mar 202225.1425.3525.1425.3225.3220,996
08 Mar 202225.2325.3525.1325.2025.2015,132
07 Mar 202225.4225.4225.3025.3125.315,052
04 Mar 202225.5425.5625.4625.4625.464,658
03 Mar 202225.5725.7025.5725.6025.603,018
02 Mar 202225.5725.8025.5225.8025.808,927
01 Mar 202225.5025.7725.5025.5325.5314,879
28 Feb 202225.5925.7825.4225.5425.5417,111
28 Feb 20220.390625 Dividend
25 Feb 202225.3625.9525.3625.8025.4117,119
24 Feb 202224.8925.4824.8925.4825.0911,728
23 Feb 202225.7525.8225.2725.3825.0013,951
22 Feb 202225.7825.8825.7525.8225.438,934
18 Feb 202226.0326.0325.7525.9825.595,165
17 Feb 202225.7426.1025.7425.7425.356,107
16 Feb 202225.8825.9025.6025.9025.5111,910
15 Feb 202225.5925.8425.5925.8425.453,692
14 Feb 202225.6225.7125.5225.6225.236,678
11 Feb 202225.6626.0025.6025.6825.2912,110
10 Feb 202225.6825.7425.6425.7125.326,944
09 Feb 202225.8025.9525.7925.8825.496,849
08 Feb 202225.9425.9425.6425.8925.5011,152
07 Feb 202225.6226.0125.6225.8125.428,967
04 Feb 202225.7226.0425.6925.7625.376,358
03 Feb 202225.8826.0625.6225.8525.465,097
02 Feb 202226.3926.3925.9026.0425.6510,614
01 Feb 202226.1226.3526.1026.1725.7710,824
31 Jan 202225.6726.0525.6726.0225.636,125
28 Jan 202225.5325.9025.5325.7725.388,756
27 Jan 202226.0026.1625.4525.6625.2718,214
26 Jan 202226.2326.2625.8025.9725.589,999
25 Jan 202226.0426.2526.0426.1725.778,976
24 Jan 202226.2126.2125.8926.1325.7310,002
21 Jan 202226.2626.2726.2526.2725.87692
20 Jan 202226.2726.3826.2326.2625.861,833
19 Jan 202226.3126.4326.2226.2625.869,348
18 Jan 202226.3426.5026.1926.2725.875,894
14 Jan 202226.6126.6126.4726.5126.112,173
13 Jan 202226.6726.6726.6326.6326.232,727
12 Jan 202226.5526.7026.5526.7026.302,329
11 Jan 202226.5126.8626.5126.8326.434,755
10 Jan 202226.3226.6326.3226.6326.234,393
07 Jan 202226.3826.4926.3426.4426.042,100
06 Jan 202226.3926.5526.1026.5526.159,151
05 Jan 202226.4326.8126.2526.2825.8811,333
04 Jan 202226.7526.8126.5026.5026.104,618
03 Jan 202226.9126.9526.8326.9226.511,579
31 Dec 202126.6626.9926.6626.9926.5811,474
30 Dec 202126.6126.7326.6026.7026.306,473
29 Dec 202126.6326.7526.5626.7026.307,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...