Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Stifel Financial Corp. (SF-PC)

Compare
22.62
+0.40
+(1.78%)
As of 10:13:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202522.1822.6222.6222.6222.621,571
Apr 10, 202522.6322.7922.2222.2222.2212,641
Apr 9, 202522.4423.0122.1522.8622.867,465
Apr 8, 202522.5622.7722.3022.3722.3711,047
Apr 7, 202522.0823.1822.0822.4622.4621,450
Apr 4, 202523.2323.2322.3323.1623.1630,105
Apr 3, 202523.4623.5623.0623.4223.4215,980
Apr 2, 202523.4423.6523.3723.6523.6510,137
Apr 1, 202523.5823.7023.5023.5023.5014,201
Mar 31, 202523.6223.8223.5123.5123.5150,961
Mar 28, 202523.9124.2023.7523.7523.7513,541
Mar 27, 202523.9424.0823.8523.9523.9510,130
Mar 26, 202524.2524.3523.9824.0224.0215,098
Mar 25, 202524.2524.3424.2224.3424.346,794
Mar 24, 202524.4524.4924.2224.2524.259,279
Mar 21, 202524.2924.4324.2924.4224.422,989
Mar 20, 202524.3024.3524.2824.2924.295,997
Mar 19, 202524.3024.4224.2224.3724.3714,005
Mar 18, 202524.4024.5324.2324.3324.3316,432
Mar 17, 202524.4824.5524.2124.4024.4013,972
Mar 14, 202524.1824.5624.1824.4824.4818,018
Mar 13, 202524.3424.3524.0724.1824.184,779
Mar 12, 202524.2824.4124.0824.3524.358,095
Mar 11, 202524.2324.3524.1524.1524.157,136
Mar 10, 202524.4024.4024.1224.3424.348,089
Mar 7, 202524.3624.4324.2524.2624.268,165
Mar 6, 202524.3224.5424.3224.4624.468,314
Mar 5, 202524.5724.5724.3124.3724.379,527
Mar 4, 202524.4824.5824.4024.4724.473,125
Mar 3, 2025 0.38 Dividend
Mar 3, 202524.6424.6924.5224.5224.5214,222
Feb 28, 202524.8824.9924.8524.8524.478,401
Feb 27, 202524.7825.0024.7824.8124.434,599
Feb 26, 202525.0525.0524.7524.7824.407,988
Feb 25, 202524.8324.9724.8024.9524.5711,036
Feb 24, 202524.7524.8424.7024.7624.3817,716
Feb 21, 202524.6624.9024.6624.7024.327,248
Feb 20, 202524.8524.8624.6424.6524.274,459
Feb 19, 202524.7624.9024.6424.7924.4114,959
Feb 18, 202525.0225.0424.7924.7924.4134,115
Feb 14, 202524.9525.1524.9025.1424.7519,377
Feb 13, 202525.0825.0824.8625.0024.613,896
Feb 12, 202525.1425.1424.4524.8224.447,204
Feb 11, 202524.9525.1524.9525.1524.763,038
Feb 10, 202524.9125.1824.8325.0024.6114,080
Feb 7, 202525.0725.3924.9625.0024.618,589
Feb 6, 202525.2225.2224.9524.9524.573,195
Feb 5, 202524.8625.1724.8625.1224.734,727
Feb 4, 202524.5325.1524.5324.8824.5016,930
Feb 3, 202524.7825.0324.7225.0324.648,612
Jan 31, 202525.0425.1924.8724.8724.4910,895
Jan 30, 202524.9725.2524.9625.2324.8426,989
Jan 29, 202524.9725.1624.9724.9824.607,659
Jan 28, 202525.0725.1524.9625.0224.6313,398
Jan 27, 202525.2125.3024.9725.1324.748,802
Jan 24, 202525.0225.3525.0225.1024.7118,271
Jan 23, 202525.5125.5325.0025.0224.6314,452
Jan 22, 202525.4525.5525.3125.5025.113,013
Jan 21, 202525.7925.7924.8325.4525.0617,419
Jan 17, 202525.5225.5224.9124.9524.5710,011
Jan 16, 202525.1125.5725.0325.0324.6411,891
Jan 15, 202524.9225.3324.9225.1124.7311,089
Jan 14, 202524.6925.1924.4424.6924.316,259
Jan 13, 202524.6524.7724.1424.6724.2918,599
Jan 10, 202524.7324.9024.5524.8324.4528,492
Jan 8, 202524.7924.9124.5724.7324.3513,593
Jan 7, 202524.8224.9024.7624.8424.4619,241
Jan 6, 202524.7825.0124.7824.9224.5412,293
Jan 3, 202524.7225.0924.7224.9124.5215,713
Jan 2, 202524.8825.0924.6924.7224.343,935
Dec 31, 202424.6524.9024.5224.7824.4082,128
Dec 30, 202424.2424.7824.2424.6524.2721,365
Dec 27, 202424.3124.6124.2324.3723.9915,696
Dec 26, 202424.4424.6224.3624.3623.9812,946
Dec 24, 202424.3124.6724.3124.6224.2412,106
Dec 23, 202424.7024.7024.4224.4524.0817,787
Dec 20, 202424.3024.6224.3024.6024.227,940
Dec 19, 202424.4424.6524.3024.5124.1318,832
Dec 18, 202424.3324.7524.1924.6024.2227,080
Dec 17, 202424.3124.4424.1524.4424.0615,750
Dec 16, 202424.4124.8424.3024.3223.9519,214
Dec 13, 202424.5024.9224.2224.2223.8518,089
Dec 12, 202424.7524.8624.5424.5524.1715,693
Dec 11, 202424.9125.0924.8124.8124.437,561
Dec 10, 202425.0325.0524.8724.9724.5810,092
Dec 9, 202425.2925.2925.0325.0924.7012,767
Dec 6, 202425.0525.1024.9925.1024.717,396
Dec 5, 202424.9625.3524.9225.0524.6610,075
Dec 4, 202424.9225.2424.9224.9924.604,664
Dec 3, 202425.0725.1024.9525.1024.715,330
Dec 2, 2024 0.38 Dividend
Dec 2, 202424.9925.4424.9925.0524.6610,385
Nov 29, 202424.7225.4524.7125.3724.6031,478
Nov 27, 202424.6824.9024.6824.8024.0516,628
Nov 26, 202424.6824.8524.5624.7624.0229,602
Nov 25, 202424.9524.9624.7024.7423.9914,889
Nov 22, 202424.7125.1724.7124.7323.988,994
Nov 21, 202424.6024.8324.6024.8224.0710,635
Nov 20, 202424.7024.8324.3624.6623.9116,082
Nov 19, 202424.7624.8824.7024.7023.9510,067
Nov 18, 202424.9325.0624.7824.8524.1019,329
Nov 15, 202424.8725.0524.8725.0424.286,576
Nov 14, 202424.9025.0324.8525.0324.278,749
Nov 13, 202425.0425.1024.8024.8724.129,183
Nov 12, 202424.9325.1124.7524.8824.1315,628
Nov 11, 202425.0525.2024.9524.9824.229,865
Nov 8, 202424.9725.1524.9725.1524.394,110
Nov 7, 202424.9925.1524.9024.9024.158,239
Nov 6, 202424.8425.0524.7824.9924.2318,983
Nov 5, 202424.7825.0224.7824.9824.2224,618
Nov 4, 202424.7625.0024.7524.7724.0210,889
Nov 1, 202424.8325.0524.7024.7423.9914,598
Oct 31, 202424.9025.0324.7524.7524.0033,739
Oct 30, 202425.0725.0924.9924.9924.235,264
Oct 29, 202425.1525.1524.8524.9624.2015,656
Oct 28, 202425.1425.2024.9925.1024.347,147
Oct 25, 202425.2025.2024.9825.1124.3511,416
Oct 24, 202425.0025.1124.9425.1124.355,027
Oct 23, 202425.2625.2625.0025.0624.307,609
Oct 22, 202425.2825.4025.0525.4024.637,213
Oct 21, 202425.2925.2925.0125.1324.3710,042
Oct 18, 202425.4525.6825.2925.3024.539,329
Oct 17, 202425.6125.8625.3225.3824.6110,185
Oct 16, 202425.7225.8025.4825.7925.0112,596
Oct 15, 202425.4825.7225.4825.5724.8012,464
Oct 14, 202425.2525.5025.1725.3924.625,037
Oct 11, 202425.2925.3825.1725.3824.615,274
Oct 10, 202425.3525.4225.1925.2924.522,572
Oct 9, 202425.5025.5025.2725.2724.5116,643
Oct 8, 202425.2925.5325.2925.4324.663,250
Oct 7, 202425.4825.5325.2625.2924.524,916
Oct 4, 202425.7825.8525.3825.4824.7122,564
Oct 3, 202425.9126.1525.8225.9225.1315,404
Oct 2, 202425.9226.0825.9226.0625.275,720
Oct 1, 202426.0826.1825.8926.0825.2912,569
Sep 30, 202426.2726.4725.9626.0625.27209,779
Sep 27, 202425.8426.2625.6126.2025.4153,284
Sep 26, 202425.8225.9825.6125.7624.9820,100
Sep 25, 202425.9026.2125.6925.6924.9135,763
Sep 24, 202425.8125.9225.5625.8225.0421,621
Sep 23, 202426.0126.0225.6725.9325.1529,652
Sep 20, 202426.0126.2225.7426.2125.4217,264
Sep 19, 202425.5126.0325.5126.0325.2437,631
Sep 18, 202425.5625.6125.4525.4524.6816,634
Sep 17, 202425.9926.3925.4525.5924.8228,846
Sep 16, 202425.6826.1525.6825.7925.0115,613
Sep 13, 202425.7825.9425.7225.9425.1616,013
Sep 12, 202425.7525.8825.7525.8325.059,569
Sep 11, 202425.7025.9025.7025.8325.0531,555
Sep 10, 202425.6325.8725.6025.6724.8916,511
Sep 9, 202425.8725.8725.6225.7124.9314,787
Sep 6, 202425.7025.8425.5325.7424.9613,311
Sep 5, 202425.2425.7325.1825.7324.9524,935
Sep 4, 202424.8525.3524.8525.3424.5723,374
Sep 3, 2024 0.38 Dividend
Sep 3, 202424.8724.9424.7524.8124.0613,819
Aug 30, 202425.5325.5325.0625.0723.9455,442
Aug 29, 202425.6425.6525.4725.5324.386,481
Aug 28, 202425.4525.6425.4125.5224.3711,228
Aug 27, 202425.4425.6025.3525.6024.459,739
Aug 26, 202425.5325.6425.3025.5324.3817,228
Aug 23, 202425.3625.5525.3625.5524.406,515
Aug 22, 202425.3925.4425.2825.4424.2917,882
Aug 21, 202425.4025.4025.2025.3724.2312,450
Aug 20, 202425.2725.4125.2525.3324.1913,647
Aug 19, 202425.1025.4525.0925.3524.2124,609
Aug 16, 202424.7825.1224.7825.1223.999,642
Aug 15, 202424.9024.9224.8124.8523.739,000
Aug 14, 202424.7024.9824.7024.9123.7912,692
Aug 13, 202424.7124.9224.3224.7723.6513,878
Aug 12, 202424.5024.6324.5024.6323.5213,046
Aug 9, 202424.7124.7124.4424.6723.5610,070
Aug 8, 202424.5924.6424.1724.6423.5318,215
Aug 7, 202424.3124.5224.0824.5223.4112,839
Aug 6, 202424.1024.3424.0324.3423.2412,732
Aug 5, 202424.1024.2323.5924.1723.0819,230
Aug 2, 202424.2424.4224.1924.3823.2810,765
Aug 1, 202424.3824.3924.2524.3323.2317,089
Jul 31, 202424.3524.3524.1524.2723.1817,964
Jul 30, 202424.2824.2824.1024.2623.1720,888
Jul 29, 202424.1624.2524.1024.2423.1520,684
Jul 26, 202424.1624.1624.1324.1623.0710,504
Jul 25, 202424.0024.1623.9824.1023.0124,141
Jul 24, 202424.1624.1623.9323.9822.9019,206
Jul 23, 202424.1324.2224.1024.1623.0725,768
Jul 22, 202424.2724.3024.1124.1923.1012,934
Jul 19, 202423.9424.2023.9424.2023.1115,290
Jul 18, 202423.9924.1623.9524.0722.9917,291
Jul 17, 202424.0824.1423.9624.0222.9410,972
Jul 16, 202424.1624.2224.0724.1223.0312,725
Jul 15, 202424.0924.2024.0724.2023.1113,320
Jul 12, 202424.1524.2724.0924.2523.1615,227
Jul 11, 202424.0024.1523.9824.1323.0419,404
Jul 10, 202423.7723.8823.7423.8822.8025,807
Jul 9, 202423.8323.8723.6423.7522.6816,652
Jul 8, 202423.7723.8723.7423.8022.7316,569
Jul 5, 202423.8223.8523.5423.8422.7725,720
Jul 3, 202423.6623.8423.6223.8022.738,642
Jul 2, 202423.5223.6423.4223.6122.5525,808
Jul 1, 202423.4323.5523.3223.4022.3531,193
Jun 28, 202423.4223.5023.3023.4322.37224,128
Jun 27, 202423.6424.0923.3023.4122.3544,876
Jun 26, 202423.9024.0423.6623.7122.6441,513
Jun 25, 202424.0324.1424.0124.0622.9812,831
Jun 24, 202424.1124.3023.9623.9922.9115,639
Jun 21, 202424.1124.2424.1024.1023.017,603
Jun 20, 202424.2024.3124.0824.1523.0615,214
Jun 18, 202424.2024.4424.1824.2023.1116,991
Jun 17, 202424.3724.9524.1424.2423.159,883
Jun 14, 202424.3524.3524.2224.2223.139,722
Jun 13, 202424.6924.8324.3824.3823.2827,541
Jun 12, 202424.6225.1824.5024.7523.6315,856
Jun 11, 202424.6524.7224.3524.4623.3619,315
Jun 10, 202424.9924.9924.6724.7123.609,137
Jun 7, 202424.7024.9424.7024.7623.643,951
Jun 6, 202424.8325.2324.7924.8923.7718,801
Jun 5, 202424.8425.3524.8324.9423.8210,981
Jun 4, 202425.0225.3124.8524.8623.7417,524
Jun 3, 2024 0.38 Dividend
Jun 3, 202425.4825.5025.0325.1223.9911,967
May 31, 202425.0225.8424.9125.7224.20103,119
May 30, 202424.5524.9724.5524.9523.4719,459
May 29, 202424.5124.7324.3324.7323.2612,056
May 28, 202424.7025.0424.5124.7423.2723,296
May 24, 202424.7924.9724.5624.8323.369,204
May 23, 202424.8024.8324.5524.6023.1410,110
May 22, 202424.9625.1424.7624.8623.3916,679
May 21, 202424.4525.1924.4524.9523.4728,227
May 20, 202424.2824.5624.2824.5423.0917,747
May 17, 202424.1424.3724.1424.2522.817,958
May 16, 202424.2224.5024.1524.2622.8321,954
May 15, 202424.1724.3324.1524.3222.886,136
May 14, 202424.0724.2723.9524.0722.649,479
May 13, 202424.0324.2423.9524.1522.726,397
May 10, 202424.1424.1423.8924.0622.636,437
May 9, 202423.8624.1423.7924.1422.7114,446
May 8, 202424.3024.3023.9223.9522.5311,396
May 7, 202424.3124.5424.3124.3522.917,687
May 6, 202424.2724.3824.0224.2522.8120,294
May 3, 202424.1024.2023.9324.1922.7619,384
May 2, 202423.7023.9423.6623.8922.4722,799
May 1, 202423.3323.7223.3323.6722.2734,252
Apr 30, 202423.6523.7423.2023.2421.8668,169
Apr 29, 202423.7023.8723.6523.7922.3812,865
Apr 26, 202423.9124.0623.6523.6622.268,725
Apr 25, 202423.8424.0523.7023.8322.4210,746
Apr 24, 202424.0024.3423.8124.1522.7212,693
Apr 23, 202423.7224.1623.7224.1422.7110,662
Apr 22, 202423.6323.8423.6023.8022.3912,920
Apr 19, 202423.7823.8823.5823.6922.2918,733
Apr 18, 202423.8323.8623.6823.7422.3311,810
Apr 17, 202423.8223.9723.8223.9222.508,020
Apr 16, 202423.6223.8523.5523.7822.3722,777
Apr 15, 202424.1624.1623.6823.7922.3813,233
Apr 12, 202424.0624.3524.0624.3222.886,621
Apr 11, 202424.3124.3124.0724.0822.6512,055

Related Tickers

W4C.SG Peel Hunt Limited
0.8300
-1.19%
 
PEEL.L Peel Hunt Limited
74.44
-1.40%
 
VIRT Virtu Financial, Inc.
36.04
+1.41%
 
HOOD Robinhood Markets, Inc.
40.97
+1.14%