NYSE - Delayed Quote USD

Stifel Financial Corp. (SF-PB)

23.39
-0.16
(-0.68%)
At close: June 13 at 3:23:56 PM EDT
23.39
0.00
(0.00%)
After hours: June 13 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202523.3723.6023.3523.3923.393,295
Jun 12, 202523.7123.8123.4123.5523.5510,135
Jun 11, 202523.4223.5523.3923.3923.3916,651
Jun 10, 202523.3223.4623.1423.3823.3810,271
Jun 9, 202522.9923.1622.9723.1423.145,942
Jun 6, 202523.2923.3022.9523.1923.1910,512
Jun 5, 202523.1523.1823.1523.1623.165,664
Jun 4, 202522.9623.1422.8923.0523.0514,636
Jun 3, 202522.9022.9122.8422.9122.912,615
Jun 2, 2025 0.390625 Dividend
Jun 2, 202522.6722.8722.5622.7822.7823,844
May 30, 202523.5123.5122.9423.0522.6649,140
May 29, 202523.4223.6423.4123.4123.0212,012
May 28, 202523.6123.7423.3723.3722.9710,225
May 27, 202523.8423.8423.5523.6123.214,244
May 23, 202523.3723.5523.3723.5523.151,707
May 22, 202523.3623.5623.3323.5623.163,855
May 21, 202524.1124.1123.4123.4123.0113,447
May 20, 202524.2124.4024.1824.1823.775,145
May 19, 202524.1424.3124.1424.3023.8911,014
May 16, 202523.8724.2523.8724.2023.797,717
May 15, 202523.7624.0523.6124.0223.6116,041
May 14, 202523.8823.8923.6723.6723.273,648
May 13, 202523.6023.8423.4723.7123.3114,139
May 12, 202523.8423.8423.5223.5523.153,484
May 9, 202523.5523.7523.4723.6923.298,724
May 8, 202523.5523.5723.4023.4723.072,595
May 7, 202523.2523.6023.1723.3822.9822,415
May 6, 202523.2123.2923.0423.2022.819,088
May 5, 202523.7923.7923.1523.2122.825,822
May 2, 202522.9623.3522.9523.0722.6820,872
May 1, 202522.8222.9322.5522.8122.4237,663
Apr 30, 202523.0023.0022.6722.7422.3599,109
Apr 29, 202523.0623.3523.0323.0722.688,288
Apr 28, 202523.1823.3523.0223.0422.658,913
Apr 25, 202523.1923.2723.0123.2022.817,000
Apr 24, 202522.8723.1522.8723.0022.6114,639
Apr 23, 202522.9823.1922.7922.8422.459,388
Apr 22, 202522.7823.0022.7822.8122.427,196
Apr 21, 202523.0023.0022.7522.7722.383,133
Apr 17, 202522.8023.0622.8022.8222.431,561
Apr 16, 202522.8422.9522.7522.9022.5111,084
Apr 15, 202523.0023.0222.8322.8422.455,167
Apr 14, 202522.9022.9822.6222.9322.549,898
Apr 11, 202522.8222.8422.5022.7722.385,439
Apr 10, 202523.0423.1422.9722.9722.586,821
Apr 9, 202522.8623.4022.2223.3222.928,778
Apr 8, 202522.9723.0722.9022.9022.5112,114
Apr 7, 202523.2323.5022.7222.7222.3310,589
Apr 4, 202523.3223.8322.9023.2522.8614,645
Apr 3, 202523.9923.9923.0423.9023.4911,291
Apr 2, 202524.2424.2424.1224.1223.712,755
Apr 1, 202524.2224.5024.0424.1223.716,294
Mar 31, 202524.1924.3524.1024.1623.757,641
Mar 28, 202524.5124.5124.5124.5124.09-
Mar 27, 202524.5324.5324.3624.5124.094,596
Mar 26, 202524.6824.6924.4624.5024.098,382
Mar 25, 202524.7024.7024.6424.6824.262,202
Mar 24, 202524.6024.7724.6024.6824.276,672
Mar 21, 202524.6824.7324.6724.7324.317,383
Mar 20, 202524.5624.8724.5624.6324.2110,176
Mar 19, 202524.7024.7424.6824.7024.284,819
Mar 18, 202524.8424.8424.7024.7324.3111,278
Mar 17, 202524.7524.8524.7324.8024.378,674
Mar 14, 202524.5724.7324.5024.6224.208,374
Mar 13, 202524.4524.6524.4524.4824.078,238
Mar 12, 202524.4324.4324.4324.4324.02-
Mar 11, 202524.5324.5324.4224.4324.021,840
Mar 10, 202524.8424.8424.4524.5224.112,258
Mar 7, 202524.6624.8624.5224.7324.313,222
Mar 6, 202524.7524.7524.6724.7524.332,064
Mar 5, 202524.8424.8724.6324.8624.446,732
Mar 4, 202524.7824.8424.6924.7324.311,828
Mar 3, 2025 0.390625 Dividend
Mar 3, 202524.7924.8524.7524.8524.434,353
Feb 28, 202525.1625.1625.0125.1124.304,799
Feb 27, 202524.9925.0024.9525.0024.195,852
Feb 26, 202525.2125.2124.9525.0324.2216,632
Feb 25, 202525.0925.2125.0425.2124.403,051
Feb 24, 202525.1625.1625.0025.0524.243,488
Feb 21, 202525.1925.2025.1325.1624.352,551
Feb 20, 202525.0525.1024.9725.1024.296,847
Feb 19, 202524.9525.0524.9325.0524.246,424
Feb 18, 202524.9324.9524.9224.9224.123,749
Feb 14, 202524.9625.0324.9625.0324.226,309
Feb 13, 202524.9025.0124.9024.9624.165,649
Feb 12, 202524.8024.9024.7524.8824.087,343
Feb 11, 202524.9024.9024.8024.8524.051,775
Feb 10, 202524.8524.9524.8524.9524.1515,995
Feb 7, 202524.9725.0024.7624.9524.154,805
Feb 6, 202524.8925.0024.8524.8624.063,753
Feb 5, 202524.9025.0024.7324.7423.949,704
Feb 4, 202524.6724.8924.6724.7723.977,182
Feb 3, 202524.5224.9924.5224.7223.938,576
Jan 31, 202524.8224.8224.6924.6923.892,895
Jan 30, 202524.9724.9724.8324.9724.1613,503
Jan 29, 202524.9724.9724.7924.8924.0910,952
Jan 28, 202524.9824.9824.7524.7623.961,901
Jan 27, 202524.7324.9024.7324.9024.102,730
Jan 24, 202524.8125.0024.7524.7823.9815,171
Jan 23, 202524.9524.9524.8024.8124.0112,633
Jan 22, 202524.8624.9524.8624.9524.153,480
Jan 21, 202524.9925.0324.7925.0024.199,647
Jan 17, 202524.9024.9024.6724.6823.882,900
Jan 16, 202524.6924.8924.6124.7723.9712,226
Jan 15, 202524.5624.8624.5624.7523.964,737
Jan 14, 202524.1524.3724.0524.3723.588,224
Jan 13, 202524.1524.3024.0224.0223.259,649
Jan 10, 202524.4524.6524.2524.3923.6010,337
Jan 8, 202524.5024.7124.4124.5623.775,018
Jan 7, 202524.6124.6124.5024.5023.711,995
Jan 6, 202524.5024.8024.5024.6223.828,452
Jan 3, 202524.8325.0024.5124.9524.156,399
Jan 2, 202524.6924.6924.5324.6723.875,568
Dec 31, 202424.4824.7724.4024.4023.6193,610
Dec 30, 202424.2924.5924.2524.5923.8013,607
Dec 27, 202424.3724.6024.3224.3423.5615,151
Dec 26, 202424.5024.7924.4424.4423.656,796
Dec 24, 202424.7524.8124.6124.7823.986,710
Dec 23, 202424.7724.9224.7724.8224.0215,388
Dec 20, 202424.7825.0124.7524.9924.1816,235
Dec 19, 202424.6324.7124.6024.6423.852,851
Dec 18, 202424.6124.8824.6124.7223.9211,350
Dec 17, 202424.6924.6924.3324.6123.8212,212
Dec 16, 202424.7524.7524.5124.5723.7810,393
Dec 13, 202424.7724.7724.5224.5223.7311,134
Dec 12, 202424.7324.8024.7024.7323.934,284
Dec 11, 202424.8524.9124.7624.7623.966,041
Dec 10, 202424.9524.9524.8624.9024.108,609
Dec 9, 202424.9824.9924.8624.9224.126,604
Dec 6, 202425.0225.0224.8624.9724.166,343
Dec 5, 202424.9025.0024.9024.9624.161,671
Dec 4, 202424.8524.9524.8524.9224.113,862
Dec 3, 202425.0525.0724.8325.0024.197,428
Dec 2, 2024 0.390625 Dividend
Dec 2, 202425.0425.0425.0025.0424.238,648
Nov 29, 202425.2325.3825.0125.3824.188,710
Nov 27, 202424.9925.2124.9925.2124.021,764
Nov 26, 202425.2025.2624.9125.0223.856,095
Nov 25, 202425.1025.1825.0525.1023.923,828
Nov 22, 202424.9425.1524.9025.0223.844,025
Nov 21, 202424.8025.0724.6725.0023.825,857
Nov 20, 202424.8224.8824.5624.8823.7125,047
Nov 19, 202424.8924.9924.8324.8323.669,731
Nov 18, 202424.9525.0024.9424.9423.7711,969
Nov 15, 202424.9525.0624.9524.9523.772,565
Nov 14, 202424.9724.9824.9724.9823.80948
Nov 13, 202424.9725.1224.9524.9523.775,569
Nov 12, 202425.0025.0725.0025.0023.824,925
Nov 11, 202425.1225.1325.0525.0523.875,703
Nov 8, 202425.2825.2825.2725.2724.08974
Nov 7, 202425.1425.2325.0525.1023.927,326
Nov 6, 202425.2425.2825.1825.2024.015,335
Nov 5, 202425.1125.2425.0525.2224.037,912
Nov 4, 202425.0825.1125.0825.1123.934,463
Nov 1, 202425.1525.1524.9024.9423.767,148
Oct 31, 202425.2125.2125.0525.2124.025,628
Oct 30, 202425.1125.1225.0925.1223.941,725
Oct 29, 202425.0025.1124.9525.1123.937,075
Oct 28, 202425.1325.1525.0325.1123.937,132
Oct 25, 202425.1025.1525.0225.0823.903,183
Oct 24, 202425.1025.1025.1025.1023.921,959
Oct 23, 202425.1325.1324.9025.0023.827,802
Oct 22, 202424.9625.0624.7425.0623.884,685
Oct 21, 202425.1225.1224.7524.9023.7317,562
Oct 18, 202425.0825.1324.9524.9523.779,052
Oct 17, 202425.3125.3125.0425.0423.862,967
Oct 16, 202425.0425.2425.0025.2124.025,588
Oct 15, 202425.2825.3925.1425.2124.026,482
Oct 14, 202424.9525.1424.9525.1423.961,307
Oct 11, 202425.0725.1524.9525.1523.966,863
Oct 10, 202425.0425.1325.0425.1323.951,966
Oct 9, 202424.9925.0824.8825.0323.859,216
Oct 8, 202424.8825.0524.8225.0523.8719,616
Oct 7, 202424.8725.0024.8224.8823.718,532
Oct 4, 202425.0225.1524.9825.0023.827,498
Oct 3, 202425.1625.1625.0525.1223.947,099
Oct 2, 202425.1525.2325.0525.1623.973,972
Oct 1, 202425.1525.2525.0125.1924.003,460
Sep 30, 202425.3225.3225.0025.0123.8318,411
Sep 27, 202425.1625.4425.1225.1723.984,875
Sep 26, 202425.2625.2625.2625.2624.07359
Sep 25, 202425.1625.2225.0825.2224.0314,074
Sep 24, 202425.1525.2825.1525.2824.0915,262
Sep 23, 202425.1825.2225.1325.1723.987,362
Sep 20, 202425.1025.1825.0625.1823.996,484
Sep 19, 202425.0625.1725.0525.1723.9817,900
Sep 18, 202425.0325.0325.0325.0323.853,201
Sep 17, 202425.1825.1825.0525.0723.8913,406
Sep 16, 202425.0025.1225.0025.0623.8810,750
Sep 13, 202424.9525.0024.9525.0023.8211,441
Sep 12, 202424.9325.0024.9324.9523.773,058
Sep 11, 202424.9525.0424.9124.9823.806,975
Sep 10, 202424.9725.0124.9725.0023.824,608
Sep 9, 202424.9525.0324.9524.9623.783,678
Sep 6, 202424.9825.0424.8124.9023.736,031
Sep 5, 202424.9025.0324.8625.0323.855,708
Sep 4, 202424.5524.9324.5224.9323.7513,502
Sep 3, 2024 0.390625 Dividend
Sep 3, 202424.6324.7024.5124.6523.4922,034
Aug 30, 202424.9425.0024.9224.9223.377,757
Aug 29, 202424.9325.0024.9224.9523.402,315
Aug 28, 202424.9225.0524.9125.0023.459,892
Aug 27, 202424.9925.0224.8624.8623.326,105
Aug 26, 202424.9425.0424.9424.9923.445,285
Aug 23, 202425.0625.0624.8824.9223.3713,949
Aug 22, 202425.1025.1525.0625.1523.596,113
Aug 21, 202425.1625.1624.9125.0723.5114,191
Aug 20, 202425.1625.1624.9525.0123.4612,796
Aug 19, 202424.9925.1224.9225.1223.567,292
Aug 16, 202424.7724.9424.7724.9423.393,885
Aug 15, 202424.7224.8024.7024.7923.253,147
Aug 14, 202424.8024.8124.7024.7923.255,626
Aug 13, 202424.5124.6924.3224.5423.0219,403
Aug 12, 202424.4024.5024.4024.4522.937,876
Aug 9, 202424.4224.5624.4024.5122.998,481
Aug 8, 202424.3824.5824.2924.5823.052,972
Aug 7, 202424.3124.5024.3124.4622.942,491
Aug 6, 202424.3724.3724.1024.2522.7523,102
Aug 5, 202424.2924.5523.3824.1622.6610,834
Aug 2, 202424.9624.9724.4124.5623.046,174
Aug 1, 202424.6224.7724.4924.7623.224,350
Jul 31, 202424.8024.8024.3524.6223.0910,728
Jul 30, 202424.6924.7424.5924.7423.206,449
Jul 29, 202424.6024.8024.5324.5323.014,786
Jul 26, 202424.8624.8624.7724.7923.253,350
Jul 25, 202424.6924.8124.6724.7123.186,021
Jul 24, 202424.6024.7024.6024.6323.104,672
Jul 23, 202424.7424.7424.5524.6223.093,042
Jul 22, 202424.8324.8324.4824.5223.009,591
Jul 19, 202424.7024.7024.3424.7023.171,503
Jul 18, 202424.6024.6024.3624.5022.985,612
Jul 17, 202424.4924.6324.3824.5923.0611,770
Jul 16, 202424.8524.8524.4624.4922.973,626
Jul 15, 202424.8024.8024.6124.6923.162,977
Jul 12, 202424.4924.7524.4924.6923.1621,125
Jul 11, 202424.3924.5424.3624.4522.9314,883
Jul 10, 202424.0924.2124.0224.2122.714,010
Jul 9, 202424.1024.1024.0224.0222.531,472
Jul 8, 202424.1224.2924.1024.1022.605,883
Jul 5, 202424.2124.2124.1124.1122.613,423
Jul 3, 202424.1024.2124.1024.2122.713,813
Jul 2, 202423.9224.0223.7624.0222.5313,292
Jul 1, 202423.8224.0023.6823.8422.3614,657
Jun 28, 202424.0224.0223.6523.8022.3229,432
Jun 27, 202424.5524.5523.9924.0022.515,043
Jun 26, 202424.4224.5824.2624.4022.893,828
Jun 25, 202424.4824.6224.2924.4222.909,271
Jun 24, 202424.4124.6024.4124.6023.074,362
Jun 21, 202424.3024.4624.3024.4622.941,892
Jun 20, 202424.2924.4524.2624.4022.896,745
Jun 18, 202424.2824.4724.2724.4022.899,594
Jun 17, 202424.2824.3524.0424.1722.678,404
Jun 14, 202424.2824.2824.1424.1422.643,717

Related Tickers

MS-PI Morgan Stanley
24.83
-0.44%
 
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
21.32
-0.79%
 
MS-PF Morgan Stanley
25.38
-0.16%
 
GS-PA The Goldman Sachs Group, Inc.
21.26
-0.33%
 
MS-PA Morgan Stanley
21.74
-1.18%
 
MS-PE Morgan Stanley
25.51
-0.08%
 
SCHW-PD The Charles Schwab Corporation
24.62
-0.16%
 
GS-PD The Goldman Sachs Group, Inc.
20.94
-0.92%
 
NMR Nomura Holdings, Inc.
6.17
-1.28%
 
PJT PJT Partners Inc.
150.81
-3.94%