NYSE - Nasdaq Real Time Price USD

Stifel Financial Corp. (SF)

97.30
-1.19
(-1.21%)
At close: 3:59:50 PM EDT
97.22
-0.08
(-0.08%)
After hours: 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202598.0298.1096.6697.3097.30350,677
May 19, 202597.3598.6996.4898.4998.49479,600
May 16, 202598.4399.2697.3298.8698.86451,500
May 15, 202598.3798.9197.5198.1898.18589,900
May 14, 202599.1999.8998.8799.3099.30761,500
May 13, 202598.66100.4098.4199.5299.52926,200
May 12, 202596.52100.0096.2498.3598.351,392,800
May 9, 202592.1392.7691.1791.3991.39414,800
May 8, 202590.0292.5589.7791.5691.56664,700
May 7, 202588.7889.8788.7288.9988.99596,300
May 6, 202587.3689.4487.3688.1488.14594,500
May 5, 202588.5290.5788.2589.0489.04543,200
May 2, 202588.2189.9987.7789.4189.41617,400
May 1, 202585.7087.7685.4086.4986.49644,400
Apr 30, 202584.2485.8983.2285.6985.69704,400
Apr 29, 202585.5686.4584.1086.2186.21725,200
Apr 28, 202585.8487.2684.9985.9985.99868,400
Apr 25, 202585.1486.5984.7885.7785.77916,900
Apr 24, 202583.6086.4083.5085.7485.741,300,600
Apr 23, 202582.1288.3781.7482.8082.801,926,700
Apr 22, 202584.9186.2883.6486.0886.081,332,700
Apr 21, 202584.1484.1882.0083.0683.061,271,300
Apr 17, 202584.1585.8183.4585.1385.131,029,900
Apr 16, 202584.2385.3282.7983.6583.651,117,100
Apr 15, 202584.8486.6384.8485.7085.701,295,500
Apr 14, 202584.4885.1882.9084.3384.331,457,400
Apr 11, 202578.7382.1777.2382.1182.111,368,300
Apr 10, 202583.9684.4077.8780.1780.17922,700
Apr 9, 202574.9687.3374.6686.3486.341,314,400
Apr 8, 202581.2882.3075.4976.4976.491,596,100
Apr 7, 202576.0682.1773.2778.5178.511,754,200
Apr 4, 202581.7682.3477.6579.1379.132,100,600
Apr 3, 202589.2090.1685.1086.0186.011,407,300
Apr 2, 202592.9796.9092.9796.5096.50753,300
Apr 1, 202593.6995.3592.5594.8094.80708,900
Mar 31, 202592.1894.8090.7494.2694.261,026,400
Mar 28, 202596.4597.0493.0893.8793.87817,700
Mar 27, 202598.2698.8195.9997.0797.07808,600
Mar 26, 2025102.30102.6398.8399.0999.09863,600
Mar 25, 2025102.31102.78100.88101.88101.88494,600
Mar 24, 2025100.00102.6499.23102.18102.18597,200
Mar 21, 202597.0498.9196.5598.2798.271,117,400
Mar 20, 202597.2699.2097.1198.2298.22468,600
Mar 19, 202596.1599.2995.3398.6898.68608,600
Mar 18, 202596.9896.9895.0896.2796.27594,900
Mar 17, 202594.9397.0294.9396.8796.87845,200
Mar 14, 202594.4895.8893.2595.3595.351,170,500
Mar 13, 202595.4995.7291.7293.0493.04942,300
Mar 12, 202596.0296.5194.3395.1895.181,146,100
Mar 11, 202591.7795.3291.2793.9093.901,169,600
Mar 10, 202594.1194.5190.4491.6291.621,100,800
Mar 7, 202597.9997.9993.2496.4596.45980,000
Mar 6, 202599.12100.9797.5698.4398.431,001,100
Mar 5, 2025100.05101.0998.19101.03101.03922,700
Mar 4, 2025101.12101.4296.9599.3499.341,160,700
Mar 3, 2025 0.46 Dividend
Mar 3, 2025106.08106.75103.24103.52103.52547,400
Feb 28, 2025104.09106.26103.42106.19105.73596,500
Feb 27, 2025105.74106.30103.63104.04103.59530,900
Feb 26, 2025104.73106.39104.23104.90104.45373,600
Feb 25, 2025105.89106.20101.83104.01103.56702,900
Feb 24, 2025104.95106.45102.16105.55105.091,184,800
Feb 21, 2025107.82107.82102.96103.91103.46822,400
Feb 20, 2025110.26110.26105.42107.20106.741,172,500
Feb 19, 2025111.17111.35109.76110.50110.02539,700
Feb 18, 2025110.10111.62110.10111.36110.88558,300
Feb 14, 2025108.96110.65108.96110.37109.89428,900
Feb 13, 2025108.79108.99107.43108.78108.31590,200
Feb 12, 2025107.08108.20106.48107.98107.51788,600
Feb 11, 2025109.43109.43106.82108.38107.91787,100
Feb 10, 2025113.73113.73108.52109.54109.071,175,000
Feb 7, 2025114.99115.29113.26113.40112.91484,000
Feb 6, 2025114.54115.39113.68114.40113.90386,300
Feb 5, 2025112.28113.34110.80113.21112.72763,000
Feb 4, 2025112.92113.72111.55112.16111.67593,600
Feb 3, 2025112.44113.73110.57112.90112.41735,400
Jan 31, 2025118.03118.46114.72115.85115.351,049,300
Jan 30, 2025119.00120.64115.03117.60117.09948,500
Jan 29, 2025116.50118.77114.05117.51117.001,134,700
Jan 28, 2025112.38116.01112.38115.21114.71582,500
Jan 27, 2025112.54113.78111.34113.23112.74589,200
Jan 24, 2025113.99114.69113.78114.28113.78613,100
Jan 23, 2025114.88115.86114.19114.95114.45562,200
Jan 22, 2025115.30115.67113.55115.02114.52529,100
Jan 21, 2025114.50116.40114.50116.23115.73628,700
Jan 17, 2025112.49114.07112.16113.88113.39746,500
Jan 16, 2025110.36112.41110.32111.84111.361,071,200
Jan 15, 2025110.00110.80109.17110.04109.561,204,800
Jan 14, 2025105.89107.68105.20107.35106.88948,800
Jan 13, 2025102.97105.00102.57104.89104.44587,000
Jan 10, 2025105.92107.02103.31103.99103.54784,600
Jan 8, 2025107.63108.55107.16108.52108.05499,500
Jan 7, 2025109.37109.61105.71108.12107.65701,500
Jan 6, 2025109.08109.74108.22108.55108.08800,600
Jan 3, 2025106.30108.31105.84108.16107.69482,200
Jan 2, 2025106.73107.76105.92106.13105.67482,700
Dec 31, 2024106.87106.95105.39106.08105.62469,000
Dec 30, 2024105.42106.87104.84106.15105.69354,900
Dec 27, 2024106.91107.89105.90106.66106.20330,200
Dec 26, 2024106.90107.94106.31107.72107.25397,100
Dec 24, 2024106.15107.45105.75107.28106.82262,100
Dec 23, 2024103.77106.03103.02105.94105.48508,300
Dec 20, 2024101.86104.91101.75104.49104.042,132,600
Dec 19, 2024103.47105.76101.87102.27101.83987,200
Dec 18, 2024107.84108.51102.21102.32101.88543,900
Dec 17, 2024108.65108.73106.65107.18106.72560,000
Dec 16, 2024110.83110.83108.70109.46108.99687,900
Dec 13, 2024112.02113.21110.27110.58110.10639,300
Dec 12, 2024112.40112.87110.62111.49111.01544,700
Dec 11, 2024111.59112.81110.64112.25111.76509,900
Dec 10, 2024110.80111.65109.77110.62110.14454,700
Dec 9, 2024113.87114.01110.65110.98110.50444,800
Dec 6, 2024113.78114.62112.55113.88113.39462,700
Dec 5, 2024114.14114.97113.90114.10113.61462,900
Dec 4, 2024113.98114.40112.88113.63113.14399,000
Dec 3, 2024115.47115.59113.46113.75113.26477,000
Dec 2, 2024 0.42 Dividend
Dec 2, 2024116.21117.14114.66114.74114.24554,400
Nov 29, 2024117.49117.49115.71115.80114.88294,500
Nov 27, 2024117.52117.68115.98116.28115.36396,800
Nov 26, 2024117.09118.11115.77116.68115.75526,300
Nov 25, 2024116.94119.12116.44117.72116.781,056,000
Nov 22, 2024115.21116.62114.58116.22115.30488,500
Nov 21, 2024113.41115.38113.41115.01114.10417,000
Nov 20, 2024113.50113.65112.29113.44112.54380,600
Nov 19, 2024112.90113.92111.89113.16112.26515,900
Nov 18, 2024115.06115.37113.70114.31113.40881,800
Nov 15, 2024115.13115.53113.66114.44113.53956,000
Nov 14, 2024115.81116.23114.67115.57114.65458,000
Nov 13, 2024117.38117.38114.77115.20114.28369,300
Nov 12, 2024117.18117.57115.69116.36115.44428,800
Nov 11, 2024117.37118.12116.35117.49116.56495,900
Nov 8, 2024114.56115.62113.56115.30114.38447,200
Nov 7, 2024116.04116.20113.56114.05113.14636,800
Nov 6, 2024109.38117.76108.67116.92115.991,452,600
Nov 5, 2024101.29103.10100.83102.69101.87595,000
Nov 4, 2024102.64102.64100.74101.24100.44813,000
Nov 1, 2024104.02104.50102.55103.27102.45820,500
Oct 31, 2024104.37104.99102.84103.62102.80646,300
Oct 30, 2024104.73106.10104.11104.15103.32546,800
Oct 29, 2024105.00105.45104.39104.76103.93399,600
Oct 28, 2024104.30105.94104.30105.14104.30649,300
Oct 25, 2024104.44105.35103.36103.49102.67590,300
Oct 24, 2024102.29104.80102.29104.27103.44736,000
Oct 23, 202499.26101.5697.40101.22100.42938,900
Oct 22, 2024101.07101.49100.46100.5199.71580,500
Oct 21, 2024102.18102.45101.10101.48100.67552,300
Oct 18, 2024102.75103.32102.13102.21101.40530,800
Oct 17, 2024101.32102.80101.24102.42101.61653,500
Oct 16, 2024100.38101.37100.01100.89100.09695,100
Oct 15, 202498.89100.8998.8099.4298.63719,300
Oct 14, 202497.7298.4597.3498.3097.52420,100
Oct 11, 202496.4798.4096.0597.4496.67482,000
Oct 10, 202496.2496.8295.4495.8695.10459,900
Oct 9, 202495.6097.2495.5196.6795.90452,700
Oct 8, 202495.0595.6694.6095.0294.27527,000
Oct 7, 202495.4896.5195.0595.7594.99448,500
Oct 4, 202496.1696.9094.6795.8595.09630,400
Oct 3, 202493.9594.9892.8994.7694.01373,400
Oct 2, 202493.3994.5693.2694.4193.66311,600
Oct 1, 202493.7193.9792.1893.4092.66276,500
Sep 30, 202493.4693.9892.5893.9093.15513,000
Sep 27, 202493.2493.9892.5193.6692.92367,200
Sep 26, 202493.6494.1892.2892.9192.17480,600
Sep 25, 202492.9793.3892.3092.8492.10440,000
Sep 24, 202492.5892.9992.2192.8392.09340,800
Sep 23, 202492.7193.2591.9492.4191.68267,900
Sep 20, 202492.9892.9891.7392.4791.74894,900
Sep 19, 202491.6492.9390.5192.8792.13488,400
Sep 18, 202489.5990.9188.7889.9889.27430,700
Sep 17, 202489.3290.3689.0389.5988.88581,100
Sep 16, 202486.2389.2186.2388.7788.06539,100
Sep 13, 202484.7285.9784.7285.7985.11262,100
Sep 12, 202484.2084.6683.4084.2883.61248,800
Sep 11, 202482.9783.1081.2882.9382.27262,000
Sep 10, 202484.5184.5182.7483.8283.15282,000
Sep 9, 202483.9385.6082.8884.5183.84352,600
Sep 6, 202485.3585.7782.6383.4082.74247,300
Sep 5, 202485.1585.5384.5985.3784.69312,700
Sep 4, 202484.6185.6284.6185.0484.36256,500
Sep 3, 2024 0.42 Dividend
Sep 3, 202486.9587.3384.8285.2684.58337,800
Aug 30, 202487.6188.1986.7088.1487.02384,600
Aug 29, 202487.1587.8186.2186.9885.88379,900
Aug 28, 202486.8487.8786.6486.6885.58337,100
Aug 27, 202486.9887.4186.5987.0385.93220,100
Aug 26, 202487.9588.1787.0587.2686.15237,900
Aug 23, 202486.0287.9785.5287.5486.43415,400
Aug 22, 202485.4386.2484.8184.9283.84278,500
Aug 21, 202485.1985.7184.4485.5784.49295,200
Aug 20, 202485.4385.4384.2584.8883.80306,300
Aug 19, 202485.6385.9985.0385.6084.52303,600
Aug 16, 202485.0685.9384.7585.5784.49614,800
Aug 15, 202484.8085.3483.4985.0083.92706,500
Aug 14, 202481.6683.5881.5083.5582.49396,700
Aug 13, 202480.7781.4580.1681.1580.12426,100
Aug 12, 202481.8181.8180.0980.2279.20333,100
Aug 9, 202481.0882.0880.6481.6780.64481,300
Aug 8, 202479.9381.4979.6681.2480.21365,900
Aug 7, 202480.2880.8979.1879.2178.21467,400
Aug 6, 202478.8779.9478.4979.0778.07773,300
Aug 5, 202478.9079.6476.6478.9177.911,101,500
Aug 2, 202484.2884.4281.4581.8480.80796,600
Aug 1, 202488.7589.4585.1386.0284.93654,000
Jul 31, 202488.1390.0087.6388.6787.55551,400
Jul 30, 202487.6888.8787.3087.8286.71789,700
Jul 29, 202488.0788.6586.4486.9885.88497,300
Jul 26, 202487.5988.6086.8188.2287.10611,200
Jul 25, 202482.9887.2882.9886.6885.581,209,900
Jul 24, 202485.0087.1983.7684.5883.511,767,100
Jul 23, 202482.0783.6781.6882.3681.32975,400
Jul 22, 202482.2982.9981.1382.0180.97963,700
Jul 19, 202482.7683.3982.1783.2282.17835,700
Jul 18, 202484.3385.4882.9482.9681.91683,200
Jul 17, 202483.7786.6583.6884.3783.301,134,300
Jul 16, 202485.2585.4682.4184.0482.981,546,000
Jul 15, 202485.4186.1484.5085.5284.44627,600
Jul 12, 202484.7785.7284.5084.7083.63456,100
Jul 11, 202483.9084.7383.8284.3583.28532,700
Jul 10, 202481.9083.5681.5983.3082.24309,100
Jul 9, 202481.5382.6381.2781.8480.80364,500
Jul 8, 202481.5782.7481.2181.2280.19585,900
Jul 5, 202483.0083.0681.9882.4181.37613,400
Jul 3, 202483.7684.2283.1783.4482.38239,500
Jul 2, 202483.5483.8583.1683.4182.35484,600
Jul 1, 202484.5985.2583.8183.8882.82702,000
Jun 28, 202481.0284.2580.7084.1583.081,718,100
Jun 27, 202480.6380.8980.0580.6579.63413,500
Jun 26, 202479.8580.5779.5880.4979.47286,400
Jun 25, 202481.1581.2780.0780.1379.11333,100
Jun 24, 202480.6081.5780.1481.1880.15398,400
Jun 21, 202481.6281.6880.0780.2679.24640,600
Jun 20, 202481.2081.5580.5581.4180.38381,800
Jun 18, 202480.3081.3080.2881.0980.06607,000
Jun 17, 202478.7480.0778.3579.9778.96448,200
Jun 14, 202478.2479.1277.9978.5977.59433,800
Jun 13, 202479.9780.5978.8079.0878.08548,500
Jun 12, 202479.7380.8279.1780.4279.40614,700
Jun 11, 202478.1278.8377.6478.6077.60757,500
Jun 10, 202477.7179.1277.6278.5677.56442,800
Jun 7, 202478.0778.5777.9178.2177.22403,200
Jun 6, 202478.5178.7277.7878.2377.24653,900
Jun 5, 202477.7378.5977.1178.3777.38397,800
Jun 4, 202478.4578.8576.9777.5676.58563,700
Jun 3, 2024 0.42 Dividend
Jun 3, 202480.6881.0378.6979.1378.13480,300
May 31, 202479.1780.9878.7380.9579.511,259,800
May 30, 202479.0179.6678.7979.0777.661,296,900
May 29, 202479.4679.4678.6378.9077.50753,400
May 28, 202481.2381.7680.1680.3978.96858,900
May 24, 202481.4481.9680.9381.0779.63680,600
May 23, 202481.9681.9680.8280.8979.45334,400
May 22, 202481.7782.2981.4982.0280.56656,400
May 21, 202481.7282.4481.5482.1580.691,165,000

Related Tickers

PIPR Piper Sandler Companies
263.09
-1.45%
 
HLI Houlihan Lokey, Inc.
177.43
-0.82%
 
NMR Nomura Holdings, Inc.
5.97
+0.17%
 
LPLA LPL Financial Holdings Inc.
384.20
-0.30%
 
LAZ Lazard, Inc.
45.02
-2.19%
 
EVR Evercore Inc.
236.43
-1.59%
 
PJT PJT Partners Inc.
151.67
+0.50%
 
JEF Jefferies Financial Group Inc.
50.68
-1.23%
 
TW Tradeweb Markets Inc.
146.82
+0.94%
 
MKTX MarketAxess Holdings Inc.
222.69
+1.49%