Canada markets close in 5 hours 37 minutes

Stifel Financial Corp. (SF-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.30+0.22 (+1.22%)
As of 09:30AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202418.3018.3018.3018.3018.30391
May 03, 202418.1818.2517.9218.0818.087,764
May 02, 202417.8418.0817.8417.9417.947,677
May 01, 202417.7417.8317.6117.8117.8112,027
Apr 30, 202417.8217.9017.4817.6317.6321,560
Apr 29, 202417.4417.9017.2417.7717.7717,074
Apr 26, 202417.5617.7017.2517.4517.4512,845
Apr 25, 202417.4717.5117.2817.3917.3914,720
Apr 24, 202417.7517.7517.4517.5017.5013,717
Apr 23, 202417.5317.7117.3317.5517.5515,783
Apr 22, 202417.3617.4617.0117.4617.4611,509
Apr 19, 202417.1417.3417.0317.2917.2913,311
Apr 18, 202417.3417.3816.9917.1217.1216,601
Apr 17, 202417.3617.3617.0717.2417.2423,146
Apr 16, 202417.2317.2816.9717.2017.204,356
Apr 15, 202417.8217.8217.0017.1517.1516,469
Apr 12, 202418.0518.0517.5517.6517.657,923
Apr 11, 202418.2018.2017.7117.9017.9014,080
Apr 10, 202418.8518.8518.1018.1018.1032,108
Apr 09, 202418.9919.1118.6819.0019.0017,545
Apr 08, 202418.7919.0018.7919.0019.006,098
Apr 05, 202418.9418.9418.7018.7918.796,886
Apr 04, 202419.0219.1518.8618.8618.8611,808
Apr 03, 202419.1619.1818.9218.9618.9617,858
Apr 02, 202419.2219.3318.6019.1119.1117,214
Apr 01, 202419.2719.4618.9919.3319.3312,427
Mar 28, 202419.0119.6419.0119.3219.3225,184
Mar 27, 202418.8418.9818.5518.9818.9814,316
Mar 26, 202418.6518.7718.4018.6518.657,426
Mar 25, 202418.7918.7918.5118.5318.539,485
Mar 22, 202418.7818.8418.6618.7418.7422,558
Mar 21, 202418.4718.7518.4718.7418.7417,313
Mar 20, 202418.2818.4418.0818.2518.2517,241
Mar 19, 202418.1418.4018.0518.1618.1614,208
Mar 18, 202418.2818.2817.9718.0818.0829,984
Mar 15, 202418.2318.2518.0718.2218.2218,451
Mar 14, 202418.3318.3417.9918.1818.1813,472
Mar 13, 202418.2018.3618.1518.2818.2817,150
Mar 12, 202418.0818.2018.0018.1718.177,961
Mar 11, 202418.0618.1817.9518.0418.0418,725
Mar 08, 202418.0818.1217.9118.0018.0030,618
Mar 07, 202418.0718.0717.9418.0018.0016,051
Mar 06, 202418.0018.0017.8617.9517.9523,869
Mar 05, 202418.0918.0917.9017.9617.9664,217
Mar 04, 202418.1018.1217.9818.0118.0115,865
Mar 01, 202418.2918.3018.0018.0818.0812,958
Feb 29, 202417.8218.4017.5018.2018.20192,966
Feb 29, 20240.28125 Dividend
Feb 28, 202418.2218.2217.7418.0517.77166,369
Feb 27, 202418.2618.2718.0818.1417.8628,230
Feb 26, 202418.3818.3818.0718.1317.8531,035
Feb 23, 202418.3718.4918.2618.3718.0841,341
Feb 22, 202418.3518.4418.1018.2617.989,472
Feb 21, 202418.3818.4918.1618.2617.9833,598
Feb 20, 202418.3918.4018.2018.3018.0113,602
Feb 16, 202418.4018.7018.2718.2717.9935,171
Feb 15, 202418.5518.7218.4018.5418.2514,723
Feb 14, 202418.4418.5518.1518.5018.2126,792
Feb 13, 202418.4718.6918.1618.2918.0115,078
Feb 12, 202418.5018.7018.2818.7018.4112,639
Feb 09, 202418.3618.5018.0918.3818.0919,652
Feb 08, 202418.3318.4018.1218.2517.978,448
Feb 07, 202418.2918.3917.8818.2717.9928,393
Feb 06, 202417.9818.2217.7118.2117.9312,802
Feb 05, 202418.1918.1917.7917.9217.6411,689
Feb 02, 202418.2918.3917.6518.1617.8833,233
Feb 01, 202418.2918.4618.0418.3318.0411,781
Jan 31, 202418.3318.6018.1018.1317.8519,481
Jan 30, 202418.4018.7518.2218.4318.1435,901
Jan 29, 202418.3418.4518.0518.4018.1149,424
Jan 26, 202418.0218.4917.8318.2517.9730,073
Jan 25, 202417.8418.0617.6118.0617.7815,833
Jan 24, 202417.9918.1617.5617.6817.40276,208
Jan 23, 202417.8317.8717.6417.8017.5212,708
Jan 22, 202417.5317.8317.5017.8317.5517,035
Jan 19, 202417.5917.6017.4217.5917.329,916
Jan 18, 202417.7417.8417.4117.5317.269,802
Jan 17, 202417.4217.7917.4217.6617.3817,613
Jan 16, 202417.7317.7317.4817.6017.3210,664
Jan 12, 202417.6917.7217.5017.7217.449,473
Jan 11, 202417.4817.7017.2117.5317.2622,423
Jan 10, 202417.4317.5317.2717.5317.2636,569
Jan 09, 202417.2517.3416.9517.3417.0762,132
Jan 08, 202416.9917.2016.7717.2016.939,260
Jan 05, 202417.1417.2316.8516.9716.7124,610
Jan 04, 202417.1417.1517.0317.1516.886,956
Jan 03, 202417.0017.3317.0017.0216.7513,179
Jan 02, 202417.2017.2217.0517.0916.824,989
Dec 29, 202317.3217.3517.0417.1716.9031,872
Dec 28, 202317.4117.5517.1617.2817.0128,050
Dec 27, 202317.4017.4717.2617.4417.1714,111
Dec 26, 202317.3217.4817.2317.2917.0216,239
Dec 22, 202317.5517.5517.1517.3217.0537,844
Dec 21, 202317.4717.5517.2517.5417.2756,930
Dec 20, 202317.5517.6017.2417.3017.0321,027
Dec 19, 202317.1317.7016.9517.4717.2040,453
Dec 18, 202317.4017.6017.1017.1316.8639,359
Dec 15, 202317.7017.7017.2117.3117.0435,872
Dec 14, 202317.5017.7717.3917.4117.1450,338
Dec 13, 202317.1917.4417.0517.4217.1533,585
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...