Canada markets open in 8 hours 11 minutes

Stifel Financial Corp. (SF-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.85+0.07 (+0.28%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202424.7624.9624.6824.8524.853,756
May 21, 202424.8225.1124.7824.7824.7840,725
May 20, 202424.8624.8624.8224.8224.824,443
May 17, 202424.8524.8524.8124.8324.831,296
May 16, 202424.9324.9524.8324.9524.951,603
May 15, 202424.8025.0024.7525.0025.007,375
May 14, 202424.7724.8024.6524.8024.804,890
May 13, 202424.7624.7624.5724.7624.767,335
May 10, 202424.4824.6924.4824.6924.6910,490
May 09, 202424.3524.5224.2624.3924.398,960
May 08, 202424.6224.6324.4324.5924.597,686
May 07, 202424.8124.8124.5024.7324.738,523
May 06, 202424.7224.8224.5524.6724.675,069
May 03, 202424.3524.4824.3524.4824.482,054
May 02, 202424.2024.4924.1924.2724.273,722
May 01, 202424.2524.2923.9424.0824.0811,822
Apr 30, 202424.3324.5023.8024.1524.1518,790
Apr 29, 202424.3024.4724.3024.3124.315,774
Apr 26, 202424.0324.6324.0324.2824.286,013
Apr 25, 202424.1324.1723.9024.1724.178,793
Apr 24, 202424.3924.5124.1824.1824.187,507
Apr 23, 202423.7124.3223.6824.3224.329,107
Apr 22, 202423.5723.7523.5023.5923.594,516
Apr 19, 202423.7523.7523.5523.6723.6711,287
Apr 18, 202423.8523.9323.5723.6223.626,892
Apr 17, 202423.9524.5123.7723.7723.776,847
Apr 16, 202423.7723.9723.7523.7723.7716,564
Apr 15, 202424.0724.0723.7823.7823.7819,318
Apr 12, 202424.2524.3424.0224.0224.029,332
Apr 11, 202424.2824.2824.0024.1224.127,688
Apr 10, 202424.5024.5023.8824.3924.399,428
Apr 09, 202424.5624.7224.5624.6524.652,538
Apr 08, 202424.7124.8524.6524.6524.653,309
Apr 05, 202424.7024.8024.6124.7324.733,248
Apr 04, 202424.5524.7024.4924.7024.703,108
Apr 03, 202424.6324.6324.4124.4224.427,819
Apr 02, 202424.7224.7924.5124.5524.556,916
Apr 01, 202424.9024.9324.6824.7224.726,085
Mar 28, 202424.9525.0024.7724.8324.838,477
Mar 27, 202424.7824.8524.4724.8524.8514,351
Mar 26, 202424.6624.8324.6524.6524.653,658
Mar 25, 202424.9024.9824.7924.8024.805,492
Mar 22, 202425.0525.1024.9724.9724.972,480
Mar 21, 202425.1525.3424.8725.0325.0314,466
Mar 20, 202424.6824.9224.6824.9024.905,754
Mar 19, 202424.7324.8124.6224.7824.789,815
Mar 18, 202424.5624.7424.5624.6224.622,077
Mar 15, 202424.7524.9424.4624.6924.6910,761
Mar 14, 202424.5524.8024.4524.6424.643,144
Mar 13, 202424.8524.8824.6524.6524.653,929
Mar 12, 202424.8724.8724.7224.7224.726,259
Mar 11, 202424.9324.9424.8024.8024.803,896
Mar 08, 202424.8524.9124.8424.8824.885,542
Mar 07, 202424.7024.9524.6524.7924.797,126
Mar 06, 202424.7024.7024.6024.6024.601,028
Mar 05, 202424.8424.8424.5424.6624.664,261
Mar 04, 202424.5424.6024.4624.4624.464,534
Mar 01, 202424.6624.6724.4624.5124.517,167
Feb 29, 202424.6524.6524.4024.5724.5714,297
Feb 29, 20240.390625 Dividend
Feb 28, 202424.9025.2524.7924.7924.408,028
Feb 27, 202425.1525.2824.8924.8924.508,089
Feb 26, 202425.2025.3025.1125.2724.874,262
Feb 23, 202424.7125.7324.6325.1924.7938,766
Feb 22, 202424.7524.7524.6324.6324.244,632
Feb 21, 202424.5624.6524.5624.5924.2012,864
Feb 20, 202424.5124.7324.5124.7124.325,154
Feb 16, 202424.6124.7024.5224.5424.153,665
Feb 15, 202424.4524.6524.4524.6024.211,771
Feb 14, 202424.5124.7224.3724.3723.9910,416
Feb 13, 202424.5424.7224.4624.4624.0711,517
Feb 12, 202424.6624.9124.6624.8724.486,961
Feb 09, 202424.3724.6524.3724.6524.266,916
Feb 08, 202424.2724.4524.2024.3423.9615,324
Feb 07, 202424.3824.3824.0524.1223.7414,466
Feb 06, 202424.3624.5324.3024.3623.987,908
Feb 05, 202424.3124.4524.2624.3023.926,226
Feb 02, 202424.6624.6624.2524.5924.2024,720
Feb 01, 202424.6324.7824.2024.7824.3910,381
Jan 31, 202424.7524.8624.5024.5924.2010,107
Jan 30, 202424.9024.9024.6324.8024.4119,385
Jan 29, 202424.8625.0024.8224.9024.5110,866
Jan 26, 202425.0425.1424.8325.0524.665,570
Jan 25, 202424.8625.2024.6525.2024.8011,229
Jan 24, 202424.8624.8824.6224.8524.4610,510
Jan 23, 202424.6624.8824.6624.7324.346,828
Jan 22, 202424.8025.0024.5824.6624.2710,164
Jan 19, 202424.6524.6524.5524.6424.252,421
Jan 18, 202424.5824.7224.5024.5124.126,220
Jan 17, 202424.6024.6924.4924.6624.277,159
Jan 16, 202424.6524.7424.5924.6924.306,342
Jan 12, 202424.7424.8524.6324.8124.424,486
Jan 11, 202424.5024.8224.4424.7624.378,001
Jan 10, 202424.4724.7324.3824.7324.3413,447
Jan 09, 202424.2224.5424.2224.5424.1510,369
Jan 08, 202424.6824.6824.2224.2223.845,003
Jan 05, 202424.3124.4824.3124.4824.095,920
Jan 04, 202424.4624.6424.3024.3423.9610,580
Jan 03, 202424.4924.6724.4124.5824.1910,113
Jan 02, 202424.4924.6924.4924.5024.113,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...