Australia markets open in 14 minutes

Stifel Financial Corp. (SF-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.72+0.27 (+1.39%)
At close: 03:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202219.8619.9419.5719.7219.7214,266
25 May 202219.0019.6219.0019.4519.4527,359
24 May 202218.8919.0118.6718.8518.858,742
23 May 202218.6218.9818.4718.7718.7758,484
20 May 202218.6318.9318.3218.5718.5719,523
19 May 202218.4418.6418.3718.5018.509,102
18 May 202218.2818.4917.9618.3618.3612,823
17 May 202218.4418.6518.2518.2518.2534,454
16 May 202218.3418.4618.0718.3118.3113,318
13 May 202218.1618.5318.1518.2418.2429,460
12 May 202218.1318.2717.8818.1218.1225,761
11 May 202218.1118.4218.0018.0718.0738,664
10 May 202218.2818.2817.9618.1818.189,934
09 May 202218.1718.2417.8418.0318.0325,169
06 May 202218.6318.7618.1718.2718.2713,452
05 May 202218.3819.0118.3818.7318.7330,537
04 May 202218.5119.2518.2519.2519.2520,393
03 May 202218.2618.5218.2518.3618.367,809
02 May 202218.7718.7718.2118.2618.2614,520
29 Apr 202218.6018.8818.5718.8718.8744,001
28 Apr 202218.6018.8218.2318.7718.7728,811
27 Apr 202219.1419.1418.4218.4718.4719,239
26 Apr 202219.1819.2018.9418.9518.9514,507
25 Apr 202219.0419.1518.9119.1319.1319,065
22 Apr 202219.1119.1518.9118.9518.9517,747
21 Apr 202219.4119.5019.0019.0319.0331,646
20 Apr 202219.5419.6719.2419.3019.3022,089
19 Apr 202219.2019.5219.1719.4219.4216,049
18 Apr 202219.6819.8919.3519.3819.3810,069
14 Apr 202219.7319.7919.4019.5319.5317,806
13 Apr 202219.3719.8119.3019.7819.7848,594
12 Apr 202219.6219.7019.2619.3719.3723,176
11 Apr 202219.8919.8919.5019.5019.5012,368
08 Apr 202220.0820.2019.9319.9619.9631,465
07 Apr 202219.9220.1619.9220.1120.1113,172
06 Apr 202220.0720.0719.8119.9219.9221,759
05 Apr 202220.6420.6420.1520.1520.1516,851
04 Apr 202220.6920.7620.4420.5320.5318,062
01 Apr 202220.7620.7620.5820.6020.6016,136
31 Mar 202220.5920.7920.5420.7820.7812,465
30 Mar 202220.2720.6420.2720.5220.5226,217
29 Mar 202220.1820.3220.1220.3220.3267,654
28 Mar 202220.0620.2519.9820.0520.0513,242
25 Mar 202220.2520.4319.9920.0020.0022,260
24 Mar 202220.3720.5420.2920.4420.4413,567
23 Mar 202220.3720.5620.2520.2520.2512,789
22 Mar 202220.3620.6120.1820.3420.3418,669
21 Mar 202220.7020.7920.4020.4020.4022,302
18 Mar 202220.5720.9420.5720.6920.6911,969
17 Mar 202220.3620.6420.3620.5720.5712,827
16 Mar 202220.1620.3920.1020.2520.2512,442
15 Mar 202220.1120.1820.0120.0420.0416,290
14 Mar 202220.5020.5019.9119.9219.9226,478
11 Mar 202220.8420.8420.5020.5020.5013,313
10 Mar 202220.7620.8920.6920.7020.7024,283
09 Mar 202220.8021.0020.7520.9920.9912,399
08 Mar 202220.7620.9020.5020.8020.8040,357
07 Mar 202221.0321.0520.6320.7120.7126,646
04 Mar 202221.0921.0920.8220.9920.9924,688
03 Mar 202221.1221.1420.9521.0921.0943,275
02 Mar 202221.0321.1421.0021.0921.0929,886
01 Mar 202220.9421.1920.9120.9720.9776,189
28 Feb 202220.6521.0020.6020.9120.9155,106
28 Feb 20220.28125 Dividend
25 Feb 202220.6821.0520.6520.9820.7097,959
24 Feb 202220.4020.6420.2020.6220.34190,418
23 Feb 202220.7720.9020.4220.5020.2376,759
22 Feb 202220.8520.9520.4220.7220.4454,701
18 Feb 202220.5321.0020.5320.8520.58121,754
17 Feb 202220.8121.1520.3720.6520.37120,307
16 Feb 202220.3420.8820.3220.7620.48117,851
15 Feb 202220.9221.3520.2020.3020.03372,360
14 Feb 202221.0521.1520.4520.8320.5544,974
11 Feb 202221.1221.3820.9321.1120.83105,954
10 Feb 202221.6421.6420.9021.0220.74317,780
09 Feb 202222.0722.0721.7021.8321.5461,923
08 Feb 202222.1522.1521.7921.8721.5865,921
07 Feb 202222.3622.6122.0522.2021.9070,391
04 Feb 202223.1823.2222.2322.3522.0595,730
03 Feb 202223.1923.3323.0823.2722.9635,989
02 Feb 202223.7523.8723.4223.5123.1933,798
01 Feb 202223.4023.7323.3623.7323.4155,980
31 Jan 202222.9723.4022.9523.3723.0656,880
28 Jan 202223.0023.0822.6722.9222.6155,470
27 Jan 202223.9823.9923.0523.0522.7443,299
26 Jan 202224.2624.3423.8523.9523.6350,753
25 Jan 202224.4524.4524.1324.2923.9640,543
24 Jan 202224.5324.5724.3624.4224.108,772
21 Jan 202224.7624.7624.5824.6624.3322,383
20 Jan 202224.7724.9124.7024.7724.4424,623
19 Jan 202224.6824.8324.5524.7424.4125,592
18 Jan 202224.7324.8124.5624.5624.2328,469
14 Jan 202224.9024.9524.8024.8024.4730,331
13 Jan 202224.9124.9924.8024.9724.6430,853
12 Jan 202224.9725.0324.7924.8824.5528,306
11 Jan 202224.8525.0924.8024.8724.5421,389
10 Jan 202224.9625.0924.8224.8524.5247,456
07 Jan 202225.0625.2024.9024.9624.6314,324
06 Jan 202225.0925.3424.8425.1824.8429,934
05 Jan 202225.2625.4325.0425.0424.709,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...