Canada markets closed

Stifel Financial Corp. (SF-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.67+0.43 (+1.85%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.3323.7223.3423.6723.6734,252
Apr 30, 202423.6523.7423.2023.2423.2467,269
Apr 29, 202423.7023.8723.6523.7923.7912,865
Apr 26, 202423.9124.0623.6523.6623.668,725
Apr 25, 202423.8424.0523.7023.8323.8310,746
Apr 24, 202424.0024.3423.8124.1524.1512,693
Apr 23, 202423.7224.1623.7224.1424.1410,662
Apr 22, 202423.6323.8423.6023.8023.8012,920
Apr 19, 202423.7823.8823.5823.6923.6918,733
Apr 18, 202423.8323.8623.6823.7423.7411,810
Apr 17, 202423.8223.9723.8223.9223.928,020
Apr 16, 202423.6223.8523.5523.7823.7822,777
Apr 15, 202424.1624.1623.6823.7923.7913,233
Apr 12, 202424.0624.3524.0624.3224.326,621
Apr 11, 202424.3124.3124.0724.0824.0812,055
Apr 10, 202424.6524.6524.1824.3024.3011,053
Apr 09, 202424.7924.9424.7124.8124.817,166
Apr 08, 202424.9625.0724.8024.8124.8112,431
Apr 05, 202424.9225.1624.9025.0325.039,994
Apr 04, 202424.9625.1824.9624.9724.974,303
Apr 03, 202425.0025.1924.8824.8824.885,385
Apr 02, 202424.9325.1024.9325.0725.077,077
Apr 01, 202425.1225.1824.8925.0325.038,001
Mar 28, 202425.1225.1225.0125.0525.0511,362
Mar 27, 202425.0325.2125.0125.1225.128,117
Mar 26, 202425.2725.2724.9925.0325.033,800
Mar 25, 202425.2225.3524.9925.1025.108,074
Mar 22, 202425.2825.4925.1225.3625.3613,403
Mar 21, 202425.1525.5825.1025.3825.3823,548
Mar 20, 202425.0025.0524.9325.0525.058,263
Mar 19, 202424.7524.9724.6424.9124.9113,177
Mar 18, 202424.4924.8424.4924.8424.8418,229
Mar 15, 202424.8425.1324.4424.5224.5211,303
Mar 14, 202424.7924.8724.5024.5024.508,333
Mar 13, 202424.8024.9924.7324.7424.7417,083
Mar 12, 202425.0725.1324.8924.8924.8925,200
Mar 11, 202425.1825.3125.0725.1225.129,507
Mar 08, 202425.0825.2625.0825.2125.214,202
Mar 07, 202425.1025.1825.0625.0825.0813,141
Mar 06, 202425.0825.1824.9925.1325.1310,677
Mar 05, 202424.9125.0824.8525.0825.0810,852
Mar 04, 202424.9125.0824.8324.9724.975,843
Mar 01, 202425.0725.0924.8625.0325.038,808
Feb 29, 202424.8525.0724.6525.0725.0746,713
Feb 29, 20240.382813 Dividend
Feb 28, 202424.9825.1824.9524.9524.5719,787
Feb 27, 202425.1225.3225.0825.0824.707,051
Feb 26, 202425.3125.3125.0925.2424.857,305
Feb 23, 202424.9325.3624.8825.3324.9415,982
Feb 22, 202424.9524.9524.8124.8824.509,120
Feb 21, 202424.8825.0524.7624.7724.3912,435
Feb 20, 202424.8325.0024.8324.9924.606,802
Feb 16, 202424.9225.1524.8525.0024.6219,312
Feb 15, 202424.8525.2024.8525.1624.7714,365
Feb 14, 202424.8324.9924.5924.8524.4710,883
Feb 13, 202424.6924.8224.5424.7324.3512,048
Feb 12, 202424.7425.0524.7425.0324.6511,837
Feb 09, 202424.5524.9224.5024.9124.539,877
Feb 08, 202424.3824.5924.3824.5024.126,286
Feb 07, 202424.5024.5224.3724.4224.0517,315
Feb 06, 202424.3324.6824.3024.5224.1411,414
Feb 05, 202424.6024.8124.2824.4224.0513,423
Feb 02, 202424.5524.7324.5224.6124.2318,529
Feb 01, 202424.7924.8224.2624.7924.4129,990
Jan 31, 202425.0425.0524.5324.5624.1869,499
Jan 30, 202425.1125.1924.9125.1224.7313,871
Jan 29, 202425.0725.2725.0525.1724.787,983
Jan 26, 202425.1525.2024.9725.1724.789,290
Jan 25, 202425.0925.1724.8425.1124.7213,702
Jan 24, 202425.1325.1324.9024.9024.5235,994
Jan 23, 202425.1925.2325.0525.0624.6815,206
Jan 22, 202425.1425.2424.9025.1124.7226,128
Jan 19, 202424.8925.0024.7324.9524.5710,299
Jan 18, 202424.8225.0224.7224.8324.4523,452
Jan 17, 202424.7024.9424.7024.8224.4410,123
Jan 16, 202424.9425.1524.8224.8324.4511,251
Jan 12, 202425.0425.1924.8725.0124.637,530
Jan 11, 202425.0025.1524.8225.0224.649,801
Jan 10, 202424.8325.0924.7625.0424.6638,104
Jan 09, 202424.7825.0424.7824.8524.4710,830
Jan 08, 202424.7524.9724.7524.9424.5610,220
Jan 05, 202424.6824.8424.6824.7524.375,769
Jan 04, 202424.9424.9424.6524.7624.389,890
Jan 03, 202424.9925.1224.7824.9024.5215,526
Jan 02, 202425.0725.0824.9624.9624.5811,749
Dec 29, 202324.8725.2024.8725.1324.7461,441
Dec 28, 202324.6524.9624.6524.9324.5524,129
Dec 27, 202324.7924.9324.4924.8324.4518,314
Dec 26, 202324.6724.8324.5824.6824.309,335
Dec 22, 202324.6524.8024.4124.5524.1714,151
Dec 21, 202324.6524.6524.4124.6024.2220,660
Dec 20, 202324.8224.8424.5824.5824.2014,623
Dec 19, 202324.5124.8424.5124.8424.469,390
Dec 18, 202324.8424.8424.5224.6224.2413,474
Dec 15, 202324.7425.0024.7424.9524.5726,421
Dec 14, 202324.3524.7724.3124.7424.3611,573
Dec 13, 202324.0524.4723.7524.4424.0719,584
Dec 12, 202323.6223.9923.5923.9823.6113,623
Dec 11, 202324.0524.3723.6523.7223.3515,178
Dec 08, 202324.1724.5523.7923.9723.6015,782
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...