Australia markets closed

Stifel Financial Corp. (SF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.34+0.86 (+1.35%)
At close: 04:00PM EDT
64.00 -0.34 (-0.53%)
After hours: 05:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202263.9464.4763.6564.3464.34536,700
26 May 202263.2064.3163.2063.4863.48507,900
25 May 202260.9962.6960.7062.4762.47769,100
24 May 202261.2661.5259.4861.3261.32418,400
23 May 202260.9262.6460.3062.1662.16568,500
20 May 202260.3760.8757.7659.7059.70868,300
19 May 202259.0960.0258.2959.7459.74807,400
18 May 202263.0863.5559.8860.1660.16596,300
17 May 202263.3564.4562.7764.0664.06634,100
16 May 202262.5562.7161.2761.7961.79586,800
13 May 202261.3863.5661.3762.6162.611,108,900
12 May 202259.5860.2558.4360.2160.211,358,800
11 May 202260.4762.1059.9960.1260.12578,800
10 May 202260.6661.2959.0060.4660.46670,300
09 May 202261.6562.1559.7460.0160.01690,100
06 May 202263.8164.2961.8862.6662.66553,400
05 May 202265.7565.8863.2064.5964.59448,200
04 May 202265.3767.0464.1967.0367.03828,900
03 May 202263.6064.6363.2664.3164.31436,200
02 May 202262.4163.6561.7663.4763.47640,600
29 Apr 202265.5765.8461.6361.8561.85845,300
28 Apr 202265.7766.3663.1265.8465.84670,900
27 Apr 202263.4065.9763.4064.6464.64969,300
26 Apr 202264.7565.2863.1063.1063.10514,500
25 Apr 202264.0065.7263.1065.5465.54522,600
22 Apr 202267.1067.1064.6664.6764.67559,700
21 Apr 202269.9570.2667.3067.5367.53463,100
20 Apr 202269.3069.7768.6069.1569.15550,700
19 Apr 202265.6968.5765.6968.2268.22473,500
18 Apr 202264.8865.9664.3365.6665.66355,500
14 Apr 202265.0466.1465.0465.3165.31450,400
13 Apr 202262.9065.2562.8465.0365.03396,100
12 Apr 202263.9364.3662.9263.3463.34529,200
11 Apr 202263.6964.9363.2563.4463.44316,300
08 Apr 202263.4164.9563.3163.8463.84688,000
07 Apr 202264.3764.5562.2163.4363.43615,000
06 Apr 202265.2665.6364.6264.8064.80698,200
05 Apr 202266.3766.6965.3265.8565.85700,600
04 Apr 202266.7867.1565.7566.4466.44666,300
01 Apr 202268.7468.9866.5567.2767.27766,900
31 Mar 202269.0969.7767.9067.9067.90528,800
30 Mar 202270.5471.0768.8869.3669.36545,500
29 Mar 202271.6672.1770.2871.2671.26514,800
28 Mar 202271.2071.3669.6270.4570.45446,700
25 Mar 202271.6071.9070.4971.1871.18387,000
24 Mar 202270.9271.1770.0171.1771.17554,900
23 Mar 202271.2471.8670.2170.3470.34437,200
22 Mar 202271.0172.6170.7672.0272.02782,700
21 Mar 202269.6670.1868.6869.4569.45501,600
18 Mar 202268.8269.6467.9969.2769.27710,200
17 Mar 202267.4869.3266.6569.2269.22460,900
16 Mar 202266.9568.7566.8368.4768.47628,500
15 Mar 202265.0165.7364.1665.6565.65586,900
14 Mar 202265.2266.1064.0864.4864.48525,300
11 Mar 202264.9765.5363.7963.8863.88489,500
10 Mar 202263.3764.8363.3463.9463.94481,900
09 Mar 202264.5266.1464.1365.1265.12630,900
08 Mar 202262.3464.2660.3561.7661.76734,200
07 Mar 202266.4366.5961.8161.8661.861,480,700
04 Mar 202268.7468.7766.1966.8766.87782,700
03 Mar 202272.1572.5069.7070.5370.53658,700
02 Mar 202269.6771.9168.6271.7071.701,023,500
01 Mar 202272.7473.0568.4868.8868.881,047,100
28 Feb 202271.6073.9271.6073.5073.50759,200
28 Feb 20220.3 Dividend
25 Feb 202272.2074.5472.2074.5074.20789,800
24 Feb 202269.3571.8468.3971.5571.26730,200
23 Feb 202274.3374.6071.9472.3072.01516,900
22 Feb 202274.1674.8272.8273.6673.36663,100
18 Feb 202275.6776.4674.4575.0474.74847,300
17 Feb 202277.4277.5775.8676.0075.69486,500
16 Feb 202277.9878.9977.8278.5478.22417,900
15 Feb 202278.3679.6378.3678.7878.46508,600
14 Feb 202278.4278.7875.9677.1376.82877,700
11 Feb 202279.9881.2877.4778.4178.09927,100
10 Feb 202280.3283.0879.5780.1579.83784,100
09 Feb 202282.2883.2880.6180.8980.56876,600
08 Feb 202277.9481.6777.9481.4381.101,376,100
07 Feb 202278.0078.2076.9277.3777.06650,100
04 Feb 202276.8078.4376.1477.7477.43604,500
03 Feb 202277.8078.4275.9276.0975.78665,400
02 Feb 202278.0678.6076.7978.0277.71793,300
01 Feb 202275.0277.9174.6577.7677.45802,800
31 Jan 202273.0274.9372.3574.9074.601,073,600
28 Jan 202272.1273.7271.1173.6473.34807,800
27 Jan 202272.7274.8471.4872.2972.001,210,500
26 Jan 202269.0373.3968.6370.9770.681,368,600
25 Jan 202266.5667.8264.5266.7366.46834,800
24 Jan 202265.3167.8064.3867.5367.26707,200
21 Jan 202267.6068.3166.3766.7066.43587,000
20 Jan 202268.9370.5668.2968.4568.17356,900
19 Jan 202271.7271.7268.5468.5668.28401,700
18 Jan 202273.0273.0270.0470.4070.12469,100
14 Jan 202273.2473.7572.1873.7373.43494,500
13 Jan 202274.8075.1874.1074.5774.27416,400
12 Jan 202275.6176.2374.3674.4874.18385,400
11 Jan 202274.7875.4573.7475.3975.09518,400
10 Jan 202275.1575.7072.4574.5574.25761,600
07 Jan 202274.4875.7374.1975.7175.41478,500
06 Jan 202274.2874.8872.8974.4674.16493,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...