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

NYSE - Delayed Quote USD

Stifel Financial Corp. (SF-PD)

16.50
+0.03
+(0.18%)
At close: April 22 at 2:56:24 PM EDT
16.35
-0.15
(-0.91%)
Pre-Market: 8:15:45 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202516.6716.7016.4816.5016.5021,079
Apr 21, 202516.4916.6416.4116.4716.4713,253
Apr 17, 202516.6916.6916.4916.5316.539,828
Apr 16, 202516.4716.8416.3316.5716.5716,878
Apr 15, 202516.3216.5516.3016.3516.3516,542
Apr 14, 202516.1516.3416.1516.3016.3020,601
Apr 11, 202516.1916.4415.8516.1416.1423,602
Apr 10, 202516.4816.7616.2916.3316.3314,823
Apr 9, 202516.5017.0716.2516.6316.6318,039
Apr 8, 202516.8717.0116.6516.6916.6911,913
Apr 7, 202516.7017.3516.7016.7716.7714,070
Apr 4, 202516.9717.1416.7117.1417.1442,685
Apr 3, 202517.0017.2016.9517.0517.0518,753
Apr 2, 202517.2517.3017.1817.2017.207,088
Apr 1, 202517.2817.4117.2717.2717.279,626
Mar 31, 202517.4617.4617.2217.2517.2583,612
Mar 28, 202517.7118.0417.3817.4217.4231,470
Mar 27, 202517.8517.8517.6717.7117.7121,330
Mar 26, 202518.0318.1717.8417.8517.8514,239
Mar 25, 202518.1718.1918.0418.1118.115,000
Mar 24, 202518.1518.2717.9818.0818.0810,531
Mar 21, 202518.0018.2017.9218.0918.0922,677
Mar 20, 202518.1518.1518.0218.1018.1014,436
Mar 19, 202518.0118.1018.0118.0518.058,301
Mar 18, 202518.0918.0917.8518.0118.015,273
Mar 17, 202517.9418.1117.8418.0918.0918,613
Mar 14, 202517.7317.8217.5717.8217.828,786
Mar 13, 202517.7617.7617.5317.6717.677,043
Mar 12, 202517.6617.8517.6017.6017.607,296
Mar 11, 202517.8717.8717.6617.6817.682,626
Mar 10, 202517.9817.9817.7717.7717.777,532
Mar 7, 202518.1518.1517.9317.9317.9310,581
Mar 6, 202518.1418.1518.0018.0218.022,808
Mar 5, 202518.1018.2518.0018.1018.1016,323
Mar 4, 202518.1218.1217.5418.1018.1015,970
Mar 3, 2025 0.28125 Dividend
Mar 3, 202518.2518.3118.1118.2218.2212,181
Feb 28, 202518.4318.5718.3518.3718.0920,772
Feb 27, 202518.3718.4818.2518.2717.9924,553
Feb 26, 202518.5218.5218.2718.3018.029,845
Feb 25, 202518.5118.5418.1618.5218.2412,406
Feb 24, 202518.2418.3918.1218.2818.0013,447
Feb 21, 202518.1118.3418.1118.2417.9615,540
Feb 20, 202518.0018.1118.0018.1117.838,801
Feb 19, 202517.9618.1417.8118.0017.7225,417
Feb 18, 202518.1118.1117.9017.9217.6510,455
Feb 14, 202518.1418.1418.0518.0717.7916,345
Feb 13, 202517.8518.2217.8518.1017.8211,147
Feb 12, 202517.7918.0817.6717.9117.6419,391
Feb 11, 202517.9418.0717.9118.0517.779,069
Feb 10, 202518.1518.1517.9018.0417.7611,915
Feb 7, 202517.9418.0017.7817.9817.7020,581
Feb 6, 202517.9518.0617.9218.0017.7213,262
Feb 5, 202517.7718.0317.7718.0017.7223,900
Feb 4, 202517.7817.8717.6917.7217.4510,986
Feb 3, 202517.8017.8617.7617.8217.559,578
Jan 31, 202517.9018.1317.7517.8017.5311,673
Jan 30, 202518.1318.1317.8618.0017.7212,833
Jan 29, 202518.0518.2817.9317.9417.6716,433
Jan 28, 202518.2518.2518.0018.1017.8210,721
Jan 27, 202518.0018.2517.8918.2517.9725,496
Jan 24, 202517.8918.0617.8517.9617.696,331
Jan 23, 202517.9317.9817.7517.7917.5221,897
Jan 22, 202518.0818.1817.8917.9617.6912,425
Jan 21, 202517.8518.2617.8018.1617.8822,993
Jan 17, 202517.9318.1517.7517.7817.519,962
Jan 16, 202518.0118.1417.7317.8617.598,905
Jan 15, 202517.7118.0017.7117.9817.7018,952
Jan 14, 202517.1517.4317.1517.4017.1317,160
Jan 13, 202517.3317.5217.0617.0716.8119,650
Jan 10, 202517.5417.7517.3017.3117.0422,480
Jan 8, 202517.7117.8817.5017.8817.6130,400
Jan 7, 202517.9718.0017.6717.6817.4119,297
Jan 6, 202518.0418.3017.8618.0217.7412,258
Jan 3, 202518.0718.2018.0718.1017.8221,966
Jan 2, 202517.6918.0717.6818.0717.7927,284
Dec 31, 202417.6317.7517.5117.6217.35119,949
Dec 30, 202417.5017.7517.4317.6717.4027,885
Dec 27, 202417.6117.8217.4317.5017.2379,689
Dec 26, 202417.7517.9217.6117.6417.3718,338
Dec 24, 202418.0018.0017.6817.8017.5311,543
Dec 23, 202418.0118.3317.9017.9217.6526,983
Dec 20, 202418.0418.3317.9018.1317.8526,544
Dec 19, 202417.8918.0917.7418.0417.7622,190
Dec 18, 202418.3218.5218.1018.1017.8320,019
Dec 17, 202418.6218.6218.3118.3818.1029,765
Dec 16, 202418.8818.8818.4818.5118.2325,556
Dec 13, 202418.9018.9118.6118.6318.3415,065
Dec 12, 202419.2519.2518.8018.8018.5115,595
Dec 11, 202419.3419.3419.0819.1618.877,948
Dec 10, 202419.3219.3419.0619.1618.8729,509
Dec 9, 202419.5719.5919.1519.1918.9026,644
Dec 6, 202419.6419.9919.4219.4419.1415,545
Dec 5, 202419.5419.7319.3219.5319.2310,716
Dec 4, 202419.3519.8919.3519.5319.2316,249
Dec 3, 202419.7819.7819.3919.4319.1316,443
Dec 2, 2024 0.28125 Dividend
Dec 2, 202419.9519.9519.6619.6619.3611,255
Nov 29, 202419.9220.4519.6520.2419.6532,718
Nov 27, 202419.6319.8419.6019.6419.0720,273
Nov 26, 202419.8419.8419.4919.5418.9717,697
Nov 25, 202419.9520.0019.8219.8919.3130,231
Nov 22, 202419.9420.0119.6619.7219.1520,766
Nov 21, 202419.6119.9119.5519.7119.1415,823
Nov 20, 202419.8119.8119.4219.4818.9219,255
Nov 19, 202419.8619.9919.7519.7719.2016,460
Nov 18, 202419.8120.0019.6819.9019.3229,510
Nov 15, 202419.8719.9519.6819.7219.1515,263
Nov 14, 202420.1820.1819.8119.8719.2931,364
Nov 13, 202420.5520.7319.9620.0819.5036,030
Nov 12, 202420.6520.7220.3520.4119.8229,130
Nov 11, 202420.8521.0220.6820.7120.1123,712
Nov 8, 202420.9021.1020.7720.9820.378,348
Nov 7, 202421.1021.1020.6420.7420.1475,535
Nov 6, 202421.1821.3420.9020.9720.3647,486
Nov 5, 202421.2821.5921.2221.4820.8649,573
Nov 4, 202420.6021.3420.6021.2320.61187,484
Nov 1, 202420.6920.9220.4320.5819.9828,041
Oct 31, 202420.9121.2320.5820.6320.0351,436
Oct 30, 202420.5921.2020.5921.0820.4713,853
Oct 29, 202420.6720.6720.2420.4219.8335,275
Oct 28, 202420.9221.0020.6020.7720.1710,966
Oct 25, 202420.9520.9920.7020.7420.1430,074
Oct 24, 202420.8421.0620.7220.8220.2216,134
Oct 23, 202420.8120.9820.6420.7520.1520,973
Oct 22, 202420.9521.0820.7220.8020.209,404
Oct 21, 202421.1521.1520.8621.0020.3928,779
Oct 18, 202421.2021.2721.1021.1520.548,319
Oct 17, 202421.2721.2721.0821.1920.589,181
Oct 16, 202421.3421.3621.1621.2020.5922,791
Oct 15, 202421.3221.7121.0521.1720.5620,030
Oct 14, 202421.1821.2521.1321.2020.5912,969
Oct 11, 202420.9821.2720.9821.1020.4915,062
Oct 10, 202421.0521.1920.9920.9920.3840,956
Oct 9, 202421.4721.5321.0321.0620.4538,229
Oct 8, 202421.2821.4921.2721.3820.7613,451
Oct 7, 202421.4021.4621.0621.3020.6822,496
Oct 4, 202421.5521.5521.2221.4720.856,675
Oct 3, 202421.4621.7421.4521.5420.9219,285
Oct 2, 202421.5121.5921.2321.5320.9121,662
Oct 1, 202421.1421.6021.0821.4420.8229,664
Sep 30, 202420.8521.4620.5821.1320.52290,225
Sep 27, 202420.8120.9220.7120.8520.2547,052
Sep 26, 202420.8420.8420.5620.7320.1347,835
Sep 25, 202420.5820.7420.5020.7220.1256,775
Sep 24, 202420.5320.5920.4620.5519.9537,591
Sep 23, 202420.5820.5820.4520.5519.9519,300
Sep 20, 202420.5420.6020.4120.5919.9937,648
Sep 19, 202420.4320.5520.3320.4919.9049,241
Sep 18, 202420.3520.5020.2220.4319.8434,224
Sep 17, 202420.4620.4920.1620.3419.7542,456
Sep 16, 202420.3520.3620.1620.3319.7441,637
Sep 13, 202420.3920.4220.2620.3419.7524,146
Sep 12, 202420.3020.3820.0920.3819.7926,844
Sep 11, 202420.2020.3520.1520.3019.7128,626
Sep 10, 202420.1920.1919.8920.1919.6030,436
Sep 9, 202420.0320.1219.8220.0519.4720,962
Sep 6, 202420.0820.2319.8920.0319.4525,607
Sep 5, 202419.6319.9719.2519.9719.3924,125
Sep 4, 202419.2019.5519.0519.5518.9841,523
Sep 3, 2024 0.28125 Dividend
Sep 3, 202419.1419.1819.0319.1118.5619,135
Aug 30, 202419.6119.6519.1419.2018.3776,052
Aug 29, 202419.6819.7219.5719.6118.7612,521
Aug 28, 202419.4719.7019.4719.5718.7218,943
Aug 27, 202419.4919.5119.3019.4518.6131,813
Aug 26, 202419.7919.8219.4219.5018.6518,513
Aug 23, 202419.6419.7519.5519.6618.8111,498
Aug 22, 202419.6319.7419.3419.4218.5812,562
Aug 21, 202419.7819.7819.4819.4818.6415,816
Aug 20, 202419.4919.8219.2519.6018.7511,501
Aug 19, 202419.1319.4019.1319.3018.4617,121
Aug 16, 202419.1619.3419.0319.2118.3810,328
Aug 15, 202419.2419.4218.8019.0318.2122,332
Aug 14, 202418.7819.5318.7819.3818.5448,653
Aug 13, 202418.5218.7218.4218.6917.888,482
Aug 12, 202418.6418.7418.4318.4317.6320,423
Aug 9, 202418.7018.7818.6118.7017.8920,568
Aug 8, 202418.5418.8018.5118.7717.9616,728
Aug 7, 202418.4218.6218.4218.6017.808,891
Aug 6, 202418.7018.7018.4118.4317.6320,153
Aug 5, 202418.3618.8918.3218.8918.0820,308
Aug 2, 202418.6518.8018.3618.7517.9411,622
Aug 1, 202418.3818.9018.3818.9018.0815,996
Jul 31, 202418.2918.4218.1018.3817.5928,855
Jul 30, 202418.3618.4518.1618.3617.5724,508
Jul 29, 202418.5318.5318.1218.1717.3823,925
Jul 26, 202418.3718.5118.3018.4617.6617,949
Jul 25, 202418.2418.4718.1718.2417.4518,333
Jul 24, 202418.2918.2917.9918.1517.3734,102
Jul 23, 202418.2718.3418.1018.2617.4735,996
Jul 22, 202418.2718.3318.1018.2017.4131,395
Jul 19, 202418.0318.1717.9318.1517.3721,441
Jul 18, 202417.9018.0817.8518.0317.2547,505
Jul 17, 202417.8817.9517.7617.8317.0620,258
Jul 16, 202417.9718.0017.9017.9517.177,840
Jul 15, 202417.9817.9817.8017.9217.1522,942
Jul 12, 202417.8518.0617.8517.9517.1719,327
Jul 11, 202417.6917.8617.5917.8617.0931,975
Jul 10, 202417.4717.6317.4717.6216.8631,338
Jul 9, 202417.5917.6017.3617.5016.7417,119
Jul 8, 202417.5417.7017.5117.5916.8328,102
Jul 5, 202417.6517.6517.5217.6016.843,228
Jul 3, 202417.4117.5617.4117.5316.7718,493
Jul 2, 202417.2417.4217.1217.3816.6333,564
Jul 1, 202417.1817.3517.0517.2016.4680,658
Jun 28, 202417.1417.3117.0517.1516.41327,893
Jun 27, 202417.1717.3417.0217.1316.39108,308
Jun 26, 202417.5117.7017.0717.1116.3764,403
Jun 25, 202417.8618.0017.5317.5716.8133,894
Jun 24, 202418.3218.3317.7717.7717.0042,097
Jun 21, 202418.3518.3518.1218.3217.5314,306
Jun 20, 202417.9718.4717.9718.3517.5656,003
Jun 18, 202417.7618.1217.6518.1117.3347,332
Jun 17, 202417.7217.7617.6017.7016.9425,207
Jun 14, 202417.7317.7317.5217.6316.8712,602
Jun 13, 202417.8217.9017.6017.7516.9813,534
Jun 12, 202417.8417.9317.6317.7316.9611,187
Jun 11, 202417.8717.9717.5117.6216.8641,192
Jun 10, 202418.0318.0317.7917.9817.2011,753
Jun 7, 202418.0818.1817.8417.9717.1912,751
Jun 6, 202418.3618.3618.1518.1517.3712,249
Jun 5, 202418.6218.7018.2418.2417.458,960
Jun 4, 202418.7019.0018.5018.5217.7217,241
Jun 3, 2024 0.28125 Dividend
Jun 3, 202417.9918.9817.9818.8418.0331,085
May 31, 202418.3118.4818.1518.1517.1016,522
May 30, 202418.3518.5018.2218.3517.2811,091
May 29, 202418.2018.3717.9918.3717.3012,549
May 28, 202418.1918.2818.0018.2117.1516,782
May 24, 202417.8818.1217.7218.0016.969,014
May 23, 202418.0918.0917.6017.7516.7217,101
May 22, 202418.2418.4218.0818.1017.0516,058
May 21, 202418.1618.4618.1018.1017.0523,401
May 20, 202417.8518.1017.6918.1017.0523,427
May 17, 202418.1918.2317.7217.7716.7418,784
May 16, 202418.2518.2618.0018.0717.0212,484
May 15, 202418.2018.2418.1318.2417.187,824
May 14, 202418.2218.2318.0018.0016.969,822
May 13, 202418.2618.2918.0518.2217.1613,227
May 10, 202417.9018.1917.9018.1717.128,311
May 9, 202418.0918.1017.9117.9116.8717,997
May 8, 202418.1918.1917.7617.9616.9215,247
May 7, 202418.3018.3018.1018.1317.085,812
May 6, 202418.3018.3017.8418.2217.1615,034
May 3, 202418.1818.2517.9218.0817.037,764
May 2, 202417.8418.0817.8417.9416.907,677
May 1, 202417.7417.8317.6117.8116.7812,027
Apr 30, 202417.8217.9017.4817.6316.6121,560
Apr 29, 202417.4417.9017.2417.7716.7417,074
Apr 26, 202417.5617.7017.2517.4516.4412,845
Apr 25, 202417.4717.5117.2817.3916.3814,720
Apr 24, 202417.7517.7517.4517.5016.4813,717
Apr 23, 202417.5317.7117.3317.5516.5315,783

Related Tickers

MS-PO Morgan Stanley
17.16
+1.06%
 
MS-PF Morgan Stanley
25.10
+0.08%
 
MS-PA Morgan Stanley
22.29
+0.54%
 
GS-PA The Goldman Sachs Group, Inc.
22.17
+1.09%
 
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
22.54
+0.99%
 
MS-PK Morgan Stanley
22.86
+0.48%
 
MS-PI Morgan Stanley
24.43
+0.49%
 
SRL Scully Royalty Ltd.
7.64
+1.82%
 
GS-PD The Goldman Sachs Group, Inc.
22.10
+1.01%
 
MS-PE Morgan Stanley
25.21
+0.16%