News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	19.86	19.94	19.57	19.72	19.72	14,266
25 May 2022	19.00	19.62	19.00	19.45	19.45	27,359
24 May 2022	18.89	19.01	18.67	18.85	18.85	8,742
23 May 2022	18.62	18.98	18.47	18.77	18.77	58,484
20 May 2022	18.63	18.93	18.32	18.57	18.57	19,523
19 May 2022	18.44	18.64	18.37	18.50	18.50	9,102
18 May 2022	18.28	18.49	17.96	18.36	18.36	12,823
17 May 2022	18.44	18.65	18.25	18.25	18.25	34,454
16 May 2022	18.34	18.46	18.07	18.31	18.31	13,318
13 May 2022	18.16	18.53	18.15	18.24	18.24	29,460
12 May 2022	18.13	18.27	17.88	18.12	18.12	25,761
11 May 2022	18.11	18.42	18.00	18.07	18.07	38,664
10 May 2022	18.28	18.28	17.96	18.18	18.18	9,934
09 May 2022	18.17	18.24	17.84	18.03	18.03	25,169
06 May 2022	18.63	18.76	18.17	18.27	18.27	13,452
05 May 2022	18.38	19.01	18.38	18.73	18.73	30,537
04 May 2022	18.51	19.25	18.25	19.25	19.25	20,393
03 May 2022	18.26	18.52	18.25	18.36	18.36	7,809
02 May 2022	18.77	18.77	18.21	18.26	18.26	14,520
29 Apr 2022	18.60	18.88	18.57	18.87	18.87	44,001
28 Apr 2022	18.60	18.82	18.23	18.77	18.77	28,811
27 Apr 2022	19.14	19.14	18.42	18.47	18.47	19,239
26 Apr 2022	19.18	19.20	18.94	18.95	18.95	14,507
25 Apr 2022	19.04	19.15	18.91	19.13	19.13	19,065
22 Apr 2022	19.11	19.15	18.91	18.95	18.95	17,747
21 Apr 2022	19.41	19.50	19.00	19.03	19.03	31,646
20 Apr 2022	19.54	19.67	19.24	19.30	19.30	22,089
19 Apr 2022	19.20	19.52	19.17	19.42	19.42	16,049
18 Apr 2022	19.68	19.89	19.35	19.38	19.38	10,069
14 Apr 2022	19.73	19.79	19.40	19.53	19.53	17,806
13 Apr 2022	19.37	19.81	19.30	19.78	19.78	48,594
12 Apr 2022	19.62	19.70	19.26	19.37	19.37	23,176
11 Apr 2022	19.89	19.89	19.50	19.50	19.50	12,368
08 Apr 2022	20.08	20.20	19.93	19.96	19.96	31,465
07 Apr 2022	19.92	20.16	19.92	20.11	20.11	13,172
06 Apr 2022	20.07	20.07	19.81	19.92	19.92	21,759
05 Apr 2022	20.64	20.64	20.15	20.15	20.15	16,851
04 Apr 2022	20.69	20.76	20.44	20.53	20.53	18,062
01 Apr 2022	20.76	20.76	20.58	20.60	20.60	16,136
31 Mar 2022	20.59	20.79	20.54	20.78	20.78	12,465
30 Mar 2022	20.27	20.64	20.27	20.52	20.52	26,217
29 Mar 2022	20.18	20.32	20.12	20.32	20.32	67,654
28 Mar 2022	20.06	20.25	19.98	20.05	20.05	13,242
25 Mar 2022	20.25	20.43	19.99	20.00	20.00	22,260
24 Mar 2022	20.37	20.54	20.29	20.44	20.44	13,567
23 Mar 2022	20.37	20.56	20.25	20.25	20.25	12,789
22 Mar 2022	20.36	20.61	20.18	20.34	20.34	18,669
21 Mar 2022	20.70	20.79	20.40	20.40	20.40	22,302
18 Mar 2022	20.57	20.94	20.57	20.69	20.69	11,969
17 Mar 2022	20.36	20.64	20.36	20.57	20.57	12,827
16 Mar 2022	20.16	20.39	20.10	20.25	20.25	12,442
15 Mar 2022	20.11	20.18	20.01	20.04	20.04	16,290
14 Mar 2022	20.50	20.50	19.91	19.92	19.92	26,478
11 Mar 2022	20.84	20.84	20.50	20.50	20.50	13,313
10 Mar 2022	20.76	20.89	20.69	20.70	20.70	24,283
09 Mar 2022	20.80	21.00	20.75	20.99	20.99	12,399
08 Mar 2022	20.76	20.90	20.50	20.80	20.80	40,357
07 Mar 2022	21.03	21.05	20.63	20.71	20.71	26,646
04 Mar 2022	21.09	21.09	20.82	20.99	20.99	24,688
03 Mar 2022	21.12	21.14	20.95	21.09	21.09	43,275
02 Mar 2022	21.03	21.14	21.00	21.09	21.09	29,886
01 Mar 2022	20.94	21.19	20.91	20.97	20.97	76,189
28 Feb 2022	20.65	21.00	20.60	20.91	20.91	55,106
28 Feb 2022	0.28125 Dividend
25 Feb 2022	20.68	21.05	20.65	20.98	20.70	97,959
24 Feb 2022	20.40	20.64	20.20	20.62	20.34	190,418
23 Feb 2022	20.77	20.90	20.42	20.50	20.23	76,759
22 Feb 2022	20.85	20.95	20.42	20.72	20.44	54,701
18 Feb 2022	20.53	21.00	20.53	20.85	20.58	121,754
17 Feb 2022	20.81	21.15	20.37	20.65	20.37	120,307
16 Feb 2022	20.34	20.88	20.32	20.76	20.48	117,851
15 Feb 2022	20.92	21.35	20.20	20.30	20.03	372,360
14 Feb 2022	21.05	21.15	20.45	20.83	20.55	44,974
11 Feb 2022	21.12	21.38	20.93	21.11	20.83	105,954
10 Feb 2022	21.64	21.64	20.90	21.02	20.74	317,780
09 Feb 2022	22.07	22.07	21.70	21.83	21.54	61,923
08 Feb 2022	22.15	22.15	21.79	21.87	21.58	65,921
07 Feb 2022	22.36	22.61	22.05	22.20	21.90	70,391
04 Feb 2022	23.18	23.22	22.23	22.35	22.05	95,730
03 Feb 2022	23.19	23.33	23.08	23.27	22.96	35,989
02 Feb 2022	23.75	23.87	23.42	23.51	23.19	33,798
01 Feb 2022	23.40	23.73	23.36	23.73	23.41	55,980
31 Jan 2022	22.97	23.40	22.95	23.37	23.06	56,880
28 Jan 2022	23.00	23.08	22.67	22.92	22.61	55,470
27 Jan 2022	23.98	23.99	23.05	23.05	22.74	43,299
26 Jan 2022	24.26	24.34	23.85	23.95	23.63	50,753
25 Jan 2022	24.45	24.45	24.13	24.29	23.96	40,543
24 Jan 2022	24.53	24.57	24.36	24.42	24.10	8,772
21 Jan 2022	24.76	24.76	24.58	24.66	24.33	22,383
20 Jan 2022	24.77	24.91	24.70	24.77	24.44	24,623
19 Jan 2022	24.68	24.83	24.55	24.74	24.41	25,592
18 Jan 2022	24.73	24.81	24.56	24.56	24.23	28,469
14 Jan 2022	24.90	24.95	24.80	24.80	24.47	30,331
13 Jan 2022	24.91	24.99	24.80	24.97	24.64	30,853
12 Jan 2022	24.97	25.03	24.79	24.88	24.55	28,306
11 Jan 2022	24.85	25.09	24.80	24.87	24.54	21,389
10 Jan 2022	24.96	25.09	24.82	24.85	24.52	47,456
07 Jan 2022	25.06	25.20	24.90	24.96	24.63	14,324
06 Jan 2022	25.09	25.34	24.84	25.18	24.84	29,934
05 Jan 2022	25.26	25.43	25.04	25.04	24.70	9,367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,339.30-52.40(-0.71%)

AUD/USD0.7101+0.0002(+0.02%)

ASX 2007,105.90-49.30(-0.69%)

OIL114.17+0.08(+0.07%)

GOLD1,849.90+2.30(+0.12%)

BTC-AUD41,426.19-512.64(-1.22%)

News that makes you smarter and richer... For free.

Stifel Financial Corp. (SF-PD)

ALL ORDS
7,339.30
-52.40(-0.71%)

AUD/USD
0.7101
+0.0002(+0.02%)

ASX 200
7,105.90
-49.30(-0.69%)

OIL
114.17
+0.08(+0.07%)

GOLD
1,849.90
+2.30(+0.12%)

BTC-AUD
41,426.19
-512.64(-1.22%)