Stifel Financial Corp. (SF-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.91 | 24.06 | 23.65 | 23.72 | 23.72 | 7,591 |
| 25 Apr 2024 | 23.84 | 24.05 | 23.70 | 23.83 | 23.83 | 10,746 |
| 24 Apr 2024 | 24.00 | 24.34 | 23.81 | 24.15 | 24.15 | 12,693 |
| 23 Apr 2024 | 23.72 | 24.16 | 23.72 | 24.14 | 24.14 | 10,662 |
| 22 Apr 2024 | 23.63 | 23.84 | 23.60 | 23.80 | 23.80 | 12,920 |
| 19 Apr 2024 | 23.78 | 23.88 | 23.58 | 23.69 | 23.69 | 18,733 |
| 18 Apr 2024 | 23.83 | 23.86 | 23.68 | 23.74 | 23.74 | 11,810 |
| 17 Apr 2024 | 23.82 | 23.97 | 23.82 | 23.92 | 23.92 | 8,020 |
| 16 Apr 2024 | 23.62 | 23.85 | 23.55 | 23.78 | 23.78 | 22,777 |
| 15 Apr 2024 | 24.16 | 24.16 | 23.68 | 23.79 | 23.79 | 13,233 |
| 12 Apr 2024 | 24.06 | 24.35 | 24.06 | 24.32 | 24.32 | 6,621 |
| 11 Apr 2024 | 24.31 | 24.31 | 24.07 | 24.08 | 24.08 | 12,055 |
| 10 Apr 2024 | 24.65 | 24.65 | 24.18 | 24.30 | 24.30 | 11,053 |
| 09 Apr 2024 | 24.79 | 24.94 | 24.71 | 24.81 | 24.81 | 7,166 |
| 08 Apr 2024 | 24.96 | 25.07 | 24.80 | 24.81 | 24.81 | 12,431 |
| 05 Apr 2024 | 24.92 | 25.16 | 24.90 | 25.03 | 25.03 | 9,994 |
| 04 Apr 2024 | 24.96 | 25.18 | 24.96 | 24.97 | 24.97 | 4,303 |
| 03 Apr 2024 | 25.00 | 25.19 | 24.88 | 24.88 | 24.88 | 5,385 |
| 02 Apr 2024 | 24.93 | 25.10 | 24.93 | 25.07 | 25.07 | 7,077 |
| 01 Apr 2024 | 25.12 | 25.18 | 24.89 | 25.03 | 25.03 | 8,001 |
| 28 Mar 2024 | 25.12 | 25.12 | 25.01 | 25.05 | 25.05 | 11,362 |
| 27 Mar 2024 | 25.03 | 25.21 | 25.01 | 25.12 | 25.12 | 8,117 |
| 26 Mar 2024 | 25.27 | 25.27 | 24.99 | 25.03 | 25.03 | 3,800 |
| 25 Mar 2024 | 25.22 | 25.35 | 24.99 | 25.10 | 25.10 | 8,074 |
| 22 Mar 2024 | 25.28 | 25.49 | 25.12 | 25.36 | 25.36 | 13,403 |
| 21 Mar 2024 | 25.15 | 25.58 | 25.10 | 25.38 | 25.38 | 23,548 |
| 20 Mar 2024 | 25.00 | 25.05 | 24.93 | 25.05 | 25.05 | 8,263 |
| 19 Mar 2024 | 24.75 | 24.97 | 24.64 | 24.91 | 24.91 | 13,177 |
| 18 Mar 2024 | 24.49 | 24.84 | 24.49 | 24.84 | 24.84 | 18,229 |
| 15 Mar 2024 | 24.84 | 25.13 | 24.44 | 24.52 | 24.52 | 11,303 |
| 14 Mar 2024 | 24.79 | 24.87 | 24.50 | 24.50 | 24.50 | 8,333 |
| 13 Mar 2024 | 24.80 | 24.99 | 24.73 | 24.74 | 24.74 | 17,083 |
| 12 Mar 2024 | 25.07 | 25.13 | 24.89 | 24.89 | 24.89 | 25,200 |
| 11 Mar 2024 | 25.18 | 25.31 | 25.07 | 25.12 | 25.12 | 9,507 |
| 08 Mar 2024 | 25.08 | 25.26 | 25.08 | 25.21 | 25.21 | 4,202 |
| 07 Mar 2024 | 25.10 | 25.18 | 25.06 | 25.08 | 25.08 | 13,141 |
| 06 Mar 2024 | 25.08 | 25.18 | 24.99 | 25.13 | 25.13 | 10,677 |
| 05 Mar 2024 | 24.91 | 25.08 | 24.85 | 25.08 | 25.08 | 10,852 |
| 04 Mar 2024 | 24.91 | 25.08 | 24.83 | 24.97 | 24.97 | 5,843 |
| 01 Mar 2024 | 25.07 | 25.09 | 24.86 | 25.03 | 25.03 | 8,808 |
| 29 Feb 2024 | 24.85 | 25.07 | 24.65 | 25.07 | 25.07 | 46,713 |
| 29 Feb 2024 | 0.382813 Dividend | |||||
| 28 Feb 2024 | 24.98 | 25.18 | 24.95 | 24.95 | 24.57 | 19,787 |
| 27 Feb 2024 | 25.12 | 25.32 | 25.08 | 25.08 | 24.70 | 7,051 |
| 26 Feb 2024 | 25.31 | 25.31 | 25.09 | 25.24 | 24.85 | 7,305 |
| 23 Feb 2024 | 24.93 | 25.36 | 24.88 | 25.33 | 24.94 | 15,982 |
| 22 Feb 2024 | 24.95 | 24.95 | 24.81 | 24.88 | 24.50 | 9,120 |
| 21 Feb 2024 | 24.88 | 25.05 | 24.76 | 24.77 | 24.39 | 12,435 |
| 20 Feb 2024 | 24.83 | 25.00 | 24.83 | 24.99 | 24.60 | 6,802 |
| 16 Feb 2024 | 24.92 | 25.15 | 24.85 | 25.00 | 24.62 | 19,312 |
| 15 Feb 2024 | 24.85 | 25.20 | 24.85 | 25.16 | 24.77 | 14,365 |
| 14 Feb 2024 | 24.83 | 24.99 | 24.59 | 24.85 | 24.47 | 10,883 |
| 13 Feb 2024 | 24.69 | 24.82 | 24.54 | 24.73 | 24.35 | 12,048 |
| 12 Feb 2024 | 24.74 | 25.05 | 24.74 | 25.03 | 24.65 | 11,837 |
| 09 Feb 2024 | 24.55 | 24.92 | 24.50 | 24.91 | 24.53 | 9,877 |
| 08 Feb 2024 | 24.38 | 24.59 | 24.38 | 24.50 | 24.12 | 6,286 |
| 07 Feb 2024 | 24.50 | 24.52 | 24.37 | 24.42 | 24.05 | 17,315 |
| 06 Feb 2024 | 24.33 | 24.68 | 24.30 | 24.52 | 24.14 | 11,414 |
| 05 Feb 2024 | 24.60 | 24.81 | 24.28 | 24.42 | 24.05 | 13,423 |
| 02 Feb 2024 | 24.55 | 24.73 | 24.52 | 24.61 | 24.23 | 18,529 |
| 01 Feb 2024 | 24.79 | 24.82 | 24.26 | 24.79 | 24.41 | 29,990 |
| 31 Jan 2024 | 25.04 | 25.05 | 24.53 | 24.56 | 24.18 | 69,499 |
| 30 Jan 2024 | 25.11 | 25.19 | 24.91 | 25.12 | 24.73 | 13,871 |
| 29 Jan 2024 | 25.07 | 25.27 | 25.05 | 25.17 | 24.78 | 7,983 |
| 26 Jan 2024 | 25.15 | 25.20 | 24.97 | 25.17 | 24.78 | 9,290 |
| 25 Jan 2024 | 25.09 | 25.17 | 24.84 | 25.11 | 24.72 | 13,702 |
| 24 Jan 2024 | 25.13 | 25.13 | 24.90 | 24.90 | 24.52 | 35,994 |
| 23 Jan 2024 | 25.19 | 25.23 | 25.05 | 25.06 | 24.68 | 15,206 |
| 22 Jan 2024 | 25.14 | 25.24 | 24.90 | 25.11 | 24.72 | 26,128 |
| 19 Jan 2024 | 24.89 | 25.00 | 24.73 | 24.95 | 24.57 | 10,299 |
| 18 Jan 2024 | 24.82 | 25.02 | 24.72 | 24.83 | 24.45 | 23,452 |
| 17 Jan 2024 | 24.70 | 24.94 | 24.70 | 24.82 | 24.44 | 10,123 |
| 16 Jan 2024 | 24.94 | 25.15 | 24.82 | 24.83 | 24.45 | 11,251 |
| 12 Jan 2024 | 25.04 | 25.19 | 24.87 | 25.01 | 24.63 | 7,530 |
| 11 Jan 2024 | 25.00 | 25.15 | 24.82 | 25.02 | 24.64 | 9,801 |
| 10 Jan 2024 | 24.83 | 25.09 | 24.76 | 25.04 | 24.66 | 38,104 |
| 09 Jan 2024 | 24.78 | 25.04 | 24.78 | 24.85 | 24.47 | 10,830 |
| 08 Jan 2024 | 24.75 | 24.97 | 24.75 | 24.94 | 24.56 | 10,220 |
| 05 Jan 2024 | 24.68 | 24.84 | 24.68 | 24.75 | 24.37 | 5,769 |
| 04 Jan 2024 | 24.94 | 24.94 | 24.65 | 24.76 | 24.38 | 9,890 |
| 03 Jan 2024 | 24.99 | 25.12 | 24.78 | 24.90 | 24.52 | 15,526 |
| 02 Jan 2024 | 25.07 | 25.08 | 24.96 | 24.96 | 24.58 | 11,749 |
| 29 Dec 2023 | 24.87 | 25.20 | 24.87 | 25.13 | 24.74 | 61,441 |
| 28 Dec 2023 | 24.65 | 24.96 | 24.65 | 24.93 | 24.55 | 24,129 |
| 27 Dec 2023 | 24.79 | 24.93 | 24.49 | 24.83 | 24.45 | 18,314 |
| 26 Dec 2023 | 24.67 | 24.83 | 24.58 | 24.68 | 24.30 | 9,335 |
| 22 Dec 2023 | 24.65 | 24.80 | 24.41 | 24.55 | 24.17 | 14,151 |
| 21 Dec 2023 | 24.65 | 24.65 | 24.41 | 24.60 | 24.22 | 20,660 |
| 20 Dec 2023 | 24.82 | 24.84 | 24.58 | 24.58 | 24.20 | 14,623 |
| 19 Dec 2023 | 24.51 | 24.84 | 24.51 | 24.84 | 24.46 | 9,390 |
| 18 Dec 2023 | 24.84 | 24.84 | 24.52 | 24.62 | 24.24 | 13,474 |
| 15 Dec 2023 | 24.74 | 25.00 | 24.74 | 24.95 | 24.57 | 26,421 |
| 14 Dec 2023 | 24.35 | 24.77 | 24.31 | 24.74 | 24.36 | 11,573 |
| 13 Dec 2023 | 24.05 | 24.47 | 23.75 | 24.44 | 24.07 | 19,584 |
| 12 Dec 2023 | 23.62 | 23.99 | 23.59 | 23.98 | 23.61 | 13,623 |
| 11 Dec 2023 | 24.05 | 24.37 | 23.65 | 23.72 | 23.35 | 15,178 |
| 08 Dec 2023 | 24.17 | 24.55 | 23.79 | 23.97 | 23.60 | 15,782 |
| 07 Dec 2023 | 24.10 | 24.60 | 24.10 | 24.17 | 23.80 | 15,620 |
| 06 Dec 2023 | 24.05 | 24.59 | 24.00 | 24.28 | 23.91 | 14,201 |
| 05 Dec 2023 | 24.11 | 24.56 | 23.99 | 23.99 | 23.62 | 13,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.